Register for streaming realtime charts, analysis tools, and prices.
CL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 2.24 | 0.07 | 3.23% | 2.15 | 2.27 | 2.14 | 133,886 |
| Sep 20 2024 | 2.17 | -0.07 | -3.13% | 2.22 | 2.22 | 2.14 | 42,941 |
| Sep 19 2024 | 2.24 | 0.02 | 0.90% | 2.27 | 2.28 | 2.23 | 41,244 |
| Sep 18 2024 | 2.22 | -0.03 | -1.33% | 2.30 | 2.30 | 2.20 | 81,785 |
| Sep 17 2024 | 2.25 | -0.06 | -2.60% | 2.30 | 2.31 | 2.25 | 127,073 |
| Sep 16 2024 | 2.31 | 0.04 | 1.76% | 2.22 | 2.34 | 2.21 | 185,596 |
| Sep 13 2024 | 2.27 | 0.01 | 0.44% | 2.21 | 2.29 | 2.21 | 70,659 |
| Sep 12 2024 | 2.26 | 0.01 | 0.44% | 2.27 | 2.30 | 2.22 | 94,887 |
| Sep 11 2024 | 2.25 | -0.03 | -1.32% | 2.31 | 2.31 | 2.25 | 47,229 |
| Sep 10 2024 | 2.28 | -0.10 | -4.20% | 2.35 | 2.39 | 2.27 | 145,635 |
| Sep 09 2024 | 2.38 | 0.23 | 10.70% | 2.21 | 2.40 | 2.19 | 388,256 |
| Sep 06 2024 | 2.15 | -0.07 | -3.15% | 2.24 | 2.24 | 2.13 | 37,946 |
| Sep 05 2024 | 2.22 | -0.05 | -2.20% | 2.26 | 2.29 | 2.20 | 37,610 |
| Sep 04 2024 | 2.27 | 0.03 | 1.34% | 2.20 | 2.33 | 2.20 | 144,622 |
| Sep 03 2024 | 2.24 | 0.14 | 6.67% | 2.19 | 2.24 | 2.11 | 97,419 |
| Aug 30 2024 | 2.10 | 0.04 | 1.94% | 2.05 | 2.16 | 2.04 | 102,884 |
| Aug 29 2024 | 2.06 | 0.06 | 3.00% | 2.02 | 2.08 | 1.97 | 54,789 |
| Aug 28 2024 | 2.00 | 0.02 | 1.01% | 2.02 | 2.07 | 2.00 | 116,612 |
| Aug 27 2024 | 1.98 | -0.38 | -16.10% | 2.13 | 2.19 | 1.96 | 591,463 |
| Aug 26 2024 | 2.36 | -0.04 | -1.67% | 2.35 | 2.43 | 2.35 | 40,600 |
| Aug 23 2024 | 2.40 | 0.03 | 1.27% | 2.36 | 2.45 | 2.36 | 87,541 |
| Aug 22 2024 | 2.37 | -0.10 | -4.05% | 2.46 | 2.52 | 2.36 | 70,151 |
| Aug 21 2024 | 2.47 | 0.08 | 3.35% | 2.37 | 2.51 | 2.37 | 52,940 |
| Aug 20 2024 | 2.39 | -0.24 | -9.13% | 2.54 | 2.62 | 2.37 | 171,429 |
| Aug 19 2024 | 2.63 | -0.10 | -3.66% | 2.73 | 2.79 | 2.52 | 238,276 |
| Aug 16 2024 | 2.73 | 0.09 | 3.41% | 2.61 | 2.74 | 2.59 | 295,911 |
| Aug 15 2024 | 2.64 | -0.01 | -0.38% | 2.63 | 2.71 | 2.55 | 302,212 |
| Aug 14 2024 | 2.65 | 0.24 | 9.96% | 2.44 | 2.67 | 2.36 | 488,178 |
| Aug 13 2024 | 2.41 | 0.01 | 0.42% | 2.34 | 2.46 | 2.27 | 363,523 |
| Aug 12 2024 | 2.40 | 0.25 | 11.63% | 2.12 | 2.40 | 2.12 | 331,366 |
| Aug 09 2024 | 2.15 | -0.08 | -3.59% | 2.21 | 2.22 | 2.09 | 203,201 |
| Aug 08 2024 | 2.23 | 0.26 | 13.20% | 1.99 | 2.23 | 1.98 | 205,620 |
| Aug 07 2024 | 1.97 | -0.05 | -2.48% | 2.04 | 2.13 | 1.97 | 187,520 |
| Aug 06 2024 | 2.02 | -0.06 | -2.88% | 2.05 | 2.08 | 1.92 | 208,143 |
| Aug 02 2024 | 2.08 | -0.12 | -5.45% | 2.19 | 2.22 | 2.08 | 111,836 |
| Aug 01 2024 | 2.20 | 0.00 | 0.00% | 2.19 | 2.25 | 2.19 | 88,138 |
| Jul 31 2024 | 2.20 | 0.01 | 0.46% | 2.20 | 2.28 | 2.16 | 114,948 |
| Jul 30 2024 | 2.19 | 0.01 | 0.46% | 2.19 | 2.27 | 2.19 | 100,364 |
| Jul 29 2024 | 2.18 | -0.06 | -2.68% | 2.21 | 2.30 | 2.18 | 69,985 |
| Jul 26 2024 | 2.24 | 0.07 | 3.23% | 2.23 | 2.27 | 2.16 | 71,082 |
| Jul 25 2024 | 2.17 | -0.09 | -3.98% | 2.28 | 2.30 | 2.17 | 77,776 |
| Jul 24 2024 | 2.26 | -0.12 | -5.04% | 2.36 | 2.37 | 2.26 | 123,913 |
| Jul 23 2024 | 2.38 | 0.02 | 0.85% | 2.39 | 2.45 | 2.35 | 212,759 |
| Jul 22 2024 | 2.36 | 0.12 | 5.36% | 2.27 | 2.39 | 2.25 | 85,272 |
| Jul 19 2024 | 2.24 | -0.19 | -7.82% | 2.44 | 2.44 | 2.23 | 87,356 |
| Jul 18 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.47 | 2.36 | 78,086 |
| Jul 17 2024 | 2.43 | 0.04 | 1.67% | 2.38 | 2.48 | 2.35 | 85,104 |
| Jul 16 2024 | 2.39 | 0.10 | 4.37% | 2.31 | 2.44 | 2.30 | 222,323 |
| Jul 15 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.40 | 2.22 | 130,725 |
| Jul 12 2024 | 2.29 | 0.02 | 0.88% | 2.25 | 2.35 | 2.25 | 205,897 |
| Jul 11 2024 | 2.27 | 0.11 | 5.09% | 2.12 | 2.30 | 2.11 | 283,461 |
| Jul 10 2024 | 2.16 | 0.01 | 0.47% | 2.15 | 2.19 | 2.11 | 35,807 |
| Jul 09 2024 | 2.15 | 0.02 | 0.94% | 2.19 | 2.20 | 2.12 | 108,039 |
| Jul 08 2024 | 2.13 | -0.01 | -0.47% | 2.17 | 2.19 | 2.13 | 17,387 |
| Jul 05 2024 | 2.14 | 0.00 | 0.00% | 2.15 | 2.21 | 2.13 | 112,431 |
| Jul 04 2024 | 2.14 | -0.01 | -0.47% | 2.14 | 2.17 | 2.13 | 31,239 |
| Jul 03 2024 | 2.15 | 0.02 | 0.94% | 2.11 | 2.27 | 2.11 | 87,438 |
| Jul 02 2024 | 2.13 | -0.01 | -0.47% | 2.16 | 2.24 | 2.07 | 151,865 |
| Jun 28 2024 | 2.14 | -0.32 | -13.01% | 2.43 | 2.45 | 2.13 | 190,168 |
| Jun 27 2024 | 2.46 | 0.18 | 7.89% | 2.24 | 2.48 | 2.24 | 154,638 |
| Jun 26 2024 | 2.28 | 0.14 | 6.54% | 2.19 | 2.38 | 2.16 | 163,615 |
