Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	CLX	147.27	148.495	146.27	146.48	-1.02	1,191,765	16,288	146.23	146.87
2024-04-25	Z	CLX	147.70	148.69	147.00	147.50	-0.32	1,147,198	16,706	145.21	147.46
2024-04-24	Z	CLX	145.28	148.33	144.95	147.78	1.80	1,101,926	17,504	135.68	149.16
2024-04-23	Z	CLX	145.14	146.605	144.22	145.97	2.03	1,443,813	20,020	140.20	145.97
2024-04-22	Z	CLX	144.39	145.86	142.90	145.14	1.60	1,293,878	17,855	144.76	145.02
2024-04-19	Z	CLX	142.55	143.61	141.395	143.55	0.40	1,111,045	14,236	141.70	145.89
2024-04-18	Z	CLX	143.02	143.44	142.31	143.20	0.87	760,012	10,521	142.57	143.37
2024-04-17	Z	CLX	142.48	142.91	140.71	142.34	-0.22	839,125	12,018	142.18	142.82
2024-04-16	Z	CLX	140.80	142.88	140.72	142.48	1.96	1,053,239	12,344	142.49	143.27
2024-04-15	Z	CLX	142.99	143.145	139.68	140.56	-1.42	1,100,652	16,361	139.10	142.77
2024-04-12	Z	CLX	144.23	144.54	141.79	141.98	-2.915	702,363	9,764	141.36	142.24
2024-04-11	Z	CLX	145.21	146.165	143.93	144.80	0.41	850,275	13,021	144.40	159.14
2024-04-10	Z	CLX	143.50	144.96	142.64	144.37	0.395	1,014,482	15,614	131.14	156.71
2024-04-09	Z	CLX	144.34	144.64	143.08	144.02	-0.30	1,460,970	19,697	143.83	144.35
2024-04-08	Z	CLX	145.42	147.1726	144.305	144.35	-1.58	1,074,514	14,512	144.15	144.77
2024-04-05	Z	CLX	145.91	146.79	144.425	145.94	-0.645	740,147	12,949	145.60	146.19
2024-04-04	Z	CLX	147.54	147.97	146.03	146.55	-0.35	977,856	14,097	116.53	148.00
2024-04-03	Z	CLX	148.26	148.4522	145.89	146.83	-1.895	1,194,491	16,279	146.84	147.60
2024-04-02	Z	CLX	150.00	151.05	148.405	148.71	-2.935	1,226,700	16,574	142.00	150.12
2024-04-01	Z	CLX	152.68	152.84	151.0012	151.65	-1.465	919,330	14,176	151.02	151.92
2024-03-29	Z	CLX	153.59	153.865	152.24	153.11	0.38	0	0	152.70	153.60
2024-03-28	Z	CLX	153.59	153.865	152.24	153.11	0.38	1,136,963	12,765	152.70	153.60
2024-03-27	Z	CLX	151.33	152.91	151.23	152.74	2.88	998,222	13,197	152.06	152.97
2024-03-26	Z	CLX	151.53	152.05	149.87	149.93	-0.60	1,165,778	11,104	147.76	152.53
2024-03-25	Z	CLX	150.89	152.735	149.85	150.52	-0.24	1,265,974	12,534	148.65	152.40
2024-03-22	Z	CLX	146.74	151.015	145.70	150.75	3.11	2,051,537	18,935	150.37	150.75
2024-03-21	Z	CLX	150.00	150.00	146.43	147.66	-2.762	2,069,427	20,813	147.43	148.08
2024-03-20	Z	CLX	153.59	153.795	150.22	150.49	-3.12	1,372,907	16,655	150.49	152.64
2024-03-19	Z	CLX	149.13	153.69	149.13	153.59	4.74	1,213,217	13,448	151.24	155.10
2024-03-18	Z	CLX	149.80	150.67	148.63	148.85	-1.28	1,530,586	15,088	148.05	150.16
2024-03-15	Z	CLX	150.04	151.32	149.89	150.16	-1.475	1,901,978	14,240	149.90	151.64
2024-03-14	Z	CLX	155.87	156.26	150.88	151.66	-4.95	1,299,754	12,849	150.95	151.85
2024-03-13	Z	CLX	157.46	157.86	156.1419	156.60	-0.5025	964,772	11,302	156.00	157.69
2024-03-12	Z	CLX	155.44	157.06	155.09	157.03	1.46	785,032	9,191	157.03	157.50
2024-03-11	Z	CLX	156.00	157.16	154.92	155.54	-0.12	646,121	9,325	141.76	160.44
2024-03-08	Z	CLX	153.99	156.29	153.42	155.66	1.93	894,509	11,380	153.70	157.50
2024-03-07	Z	CLX	151.37	153.88	151.30	153.77	3.28	1,066,705	12,424	151.80	153.77
2024-03-06	Z	CLX	149.90	151.44	149.34	150.53	0.62	880,663	11,057	148.31	151.80
2024-03-05	Z	CLX	151.11	151.46	149.3201	149.90	-1.035	1,126,059	13,232	148.20	166.06
2024-03-04	Z	CLX	151.62	152.35	150.90	150.94	-1.16	1,172,123	13,313	150.00	152.25
2024-03-01	Z	CLX	152.22	152.905	150.355	152.06	-1.25	1,176,795	13,874	138.73	153.40
2024-02-29	Z	CLX	153.56	153.99	152.50	153.31	-0.21	2,744,379	14,019	152.00	158.00
2024-02-28	Z	CLX	151.52	153.75	151.45	153.48	1.60	789,748	9,245	151.62	153.10
2024-02-27	Z	CLX	150.34	152.07	149.68	151.89	0.90	903,223	10,781	137.87	152.00
2024-02-26	Z	CLX	153.00	153.26	150.97	151.01	-1.84	1,016,306	10,571	123.74	155.00
2024-02-23	Z	CLX	152.81	153.3614	152.10	152.84	0.24	983,493	10,672	136.60	153.65
2024-02-22	Z	CLX	152.04	153.3419	150.38	152.60	-0.10	1,011,197	11,866	137.67	152.60
2024-02-21	Z	CLX	153.00	153.835	151.58	152.67	0.40	686,474	9,477	149.60	153.65
2024-02-20	Z	CLX	152.03	154.10	151.8501	152.24	1.18	669,334	9,377	152.00	155.00
2024-02-19	Z	CLX	152.73	153.065	150.79	151.05	-1.73	0	0	149.60	165.13
2024-02-16	Z	CLX	152.73	153.065	150.79	151.05	-1.73	1,071,409	14,911	149.60	165.13
2024-02-15	Z	CLX	152.92	153.45	151.74	152.81	0.61	727,452	10,313	152.00	153.08
2024-02-14	Z	CLX	153.20	153.32	151.11	152.21	-0.84	866,873	12,050	140.00	168.41
2024-02-13	Z	CLX	153.55	154.57	151.595	153.06	-0.67	884,030	12,525	152.12	155.00
2024-02-12	Z	CLX	152.91	154.22	151.32	153.75	0.54	1,073,055	13,373	140.11	155.15
2024-02-09	Z	CLX	154.16	155.47	152.44	153.20	-1.01	786,761	11,766	153.04	173.00
2024-02-08	Z	CLX	155.46	156.05	153.05	154.22	-1.311	1,023,714	11,331	152.60	168.77
2024-02-07	Z	CLX	156.00	157.155	155.17	155.54	0.78	1,479,229	13,598	154.14	155.54
2024-02-06	Z	CLX	154.50	155.535	153.00	154.77	0.38	1,301,023	14,318	152.74	155.50
2024-02-05	Z	CLX	154.61	157.22	154.06	154.42	-1.92	1,869,094	17,925	140.85	155.20
2024-02-02	Z	CLX	158.50	158.89	152.965	156.36	8.34	4,184,750	34,284	150.50	157.75
2024-02-01	Z	CLX	145.17	148.05	143.95	148.04	2.79	1,952,142	19,628	159.00	160.00
2024-01-31	Z	CLX	146.35	147.07	144.6501	145.25	-0.48	1,656,329	15,162	145.27	160.57
2024-01-30	Z	CLX	144.30	146.08	143.11	145.73	1.06	1,316,421	12,344	145.73	147.70
2024-01-29	Z	CLX	144.64	145.08	143.56	144.71	0.06	1,245,425	13,153	133.89	146.00