Register for real-time alerts, custom portfolio, and market movers
CLOD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 26.7999 | 0.27 | 1.02% | 26.70 | 26.7999 | 26.70 | 103 |
| Jun 24 2024 | 26.5286 | -0.27 | -0.99% | 26.672 | 26.83 | 26.52 | 353 |
| Jun 21 2024 | 26.7949 | 0.31 | 1.19% | 26.69 | 26.7949 | 26.61 | 208 |
| Jun 20 2024 | 26.48 | -0.05 | -0.20% | 26.56 | 26.56 | 26.48 | 352 |
| Jun 18 2024 | 26.5334 | -0.01 | -0.06% | 26.57 | 26.63 | 26.5334 | 734 |
| Jun 17 2024 | 26.5482 | 0.23 | 0.86% | 26.39 | 26.5482 | 26.39 | 143 |
| Jun 14 2024 | 26.3209 | 0.22 | 0.83% | 26.25 | 26.33 | 26.23 | 684 |
| Jun 13 2024 | 26.1043 | -0.34 | -1.27% | 26.508 | 26.508 | 26.1043 | 135 |
| Jun 12 2024 | 26.4401 | 0.53 | 2.05% | 26.36 | 26.50 | 26.35 | 4,291 |
| Jun 11 2024 | 25.9078 | 0.04 | 0.16% | 25.82 | 25.9078 | 25.82 | 113 |
| Jun 10 2024 | 25.8674 | 0.15 | 0.58% | 25.784 | 25.8674 | 25.784 | 160 |
| Jun 07 2024 | 25.7193 | -0.02 | -0.09% | 25.66 | 25.7193 | 25.66 | 125 |
| Jun 06 2024 | 25.7421 | 0.09 | 0.36% | 25.94 | 25.94 | 25.7421 | 152 |
| Jun 05 2024 | 25.6491 | 0.47 | 1.87% | 25.51 | 25.6491 | 25.37 | 440 |
| Jun 04 2024 | 25.1791 | 0.05 | 0.20% | 25.13 | 25.27 | 25.13 | 4,509 |
| Jun 03 2024 | 25.1296 | 0.01 | 0.03% | 25.37 | 25.37 | 25.09 | 2,873 |
| May 31 2024 | 25.1215 | -0.01 | -0.03% | 24.74 | 25.1215 | 24.655 | 313 |
| May 30 2024 | 25.1287 | -1.24 | -4.71% | 26.16 | 26.16 | 25.1287 | 1,715 |
| May 29 2024 | 26.3712 | -0.12 | -0.44% | 26.28 | 26.3712 | 26.28 | 201 |
| May 28 2024 | 26.4874 | -0.19 | -0.70% | 26.49 | 26.52 | 26.35 | 1,423 |
| May 24 2024 | 26.6745 | -0.18 | -0.67% | 26.75 | 26.75 | 26.67 | 10,906 |
| May 23 2024 | 26.855 | -0.24 | -0.87% | 27.50 | 27.50 | 26.71 | 610 |
| May 22 2024 | 27.0901 | -0.14 | -0.51% | 27.30 | 27.30 | 26.98 | 2,144 |
| May 21 2024 | 27.23 | -0.05 | -0.17% | 27.13 | 27.24 | 27.13 | 8,230 |
| May 20 2024 | 27.2763 | 0.24 | 0.89% | 27.14 | 27.36 | 27.14 | 3,269 |
| May 17 2024 | 27.0344 | 0.09 | 0.33% | 27.04 | 27.05 | 27.00 | 1,113 |
| May 16 2024 | 26.9442 | -0.05 | -0.20% | 27.07 | 27.07 | 26.9442 | 3,668 |
| May 15 2024 | 26.9987 | 0.61 | 2.31% | 26.57 | 26.9987 | 26.57 | 784 |
| May 14 2024 | 26.3897 | 0.15 | 0.58% | 26.22 | 26.46 | 26.22 | 874 |
| May 13 2024 | 26.2372 | 0.03 | 0.12% | 26.43 | 26.43 | 26.17 | 1,738 |
| May 10 2024 | 26.2048 | 0.05 | 0.21% | 26.18 | 26.205 | 26.1218 | 1,261 |
| May 09 2024 | 26.1508 | -0.02 | -0.09% | 26.24 | 26.24 | 26.14 | 2,121 |
| May 08 2024 | 26.1748 | -0.04 | -0.17% | 26.09 | 26.20 | 26.09 | 10,634 |
| May 07 2024 | 26.2188 | 0.01 | 0.02% | 26.19 | 26.27 | 26.19 | 8,265 |
| May 06 2024 | 26.2124 | 0.31 | 1.20% | 26.04 | 26.2124 | 26.04 | 699 |
| May 03 2024 | 25.9012 | 0.30 | 1.16% | 26.01 | 26.01 | 25.82 | 306 |
| May 02 2024 | 25.603 | 0.29 | 1.13% | 25.61 | 25.61 | 25.603 | 117 |
| May 01 2024 | 25.3159 | 0.02 | 0.06% | 25.29 | 25.3159 | 25.29 | 102 |
| Apr 30 2024 | 25.2999 | -0.55 | -2.11% | 25.74 | 25.74 | 25.2999 | 255 |
| Apr 29 2024 | 25.8451 | -0.10 | -0.39% | 26.07 | 26.07 | 25.84 | 3,227 |
| Apr 26 2024 | 25.9459 | 0.47 | 1.85% | 25.89 | 25.97 | 25.8657 | 1,031 |
| Apr 25 2024 | 25.4753 | -0.35 | -1.35% | 25.10 | 25.4753 | 25.10 | 1,093 |
| Apr 24 2024 | 25.8228 | 0.07 | 0.25% | 25.98 | 25.98 | 25.8228 | 32,601 |
| Apr 23 2024 | 25.7575 | 0.53 | 2.11% | 25.46 | 25.805 | 25.40 | 13,366 |
| Apr 22 2024 | 25.2246 | 0.19 | 0.78% | 25.23 | 25.23 | 25.10 | 173 |
| Apr 19 2024 | 25.03 | -0.28 | -1.10% | 25.39 | 25.39 | 25.03 | 132 |
| Apr 18 2024 | 25.3094 | -0.20 | -0.77% | 25.61 | 25.61 | 25.3094 | 215 |
| Apr 17 2024 | 25.5066 | -0.23 | -0.88% | 25.89 | 25.89 | 25.5066 | 114 |
| Apr 16 2024 | 25.7343 | 0.02 | 0.09% | 25.635 | 25.7343 | 25.635 | 201 |
| Apr 15 2024 | 25.7106 | -0.66 | -2.50% | 26.57 | 26.57 | 25.7106 | 395 |
| Apr 12 2024 | 26.37 | -0.42 | -1.56% | 26.53 | 26.57 | 26.37 | 114 |
| Apr 11 2024 | 26.7886 | 0.19 | 0.71% | 26.69 | 26.7886 | 26.69 | 387 |
| Apr 10 2024 | 26.60 | -0.20 | -0.76% | 26.56 | 26.60 | 26.56 | 123 |
| Apr 09 2024 | 26.8027 | 0.02 | 0.07% | 27.14 | 27.14 | 26.68 | 335 |
| Apr 08 2024 | 26.7839 | 0.04 | 0.14% | 26.76 | 26.83 | 26.73 | 1,068 |
| Apr 05 2024 | 26.746 | 0.38 | 1.43% | 26.56 | 26.746 | 26.56 | 24 |
| Apr 04 2024 | 26.3683 | -0.33 | -1.25% | 27.07 | 27.07 | 26.3683 | 460 |
| Apr 03 2024 | 26.7028 | 0.04 | 0.16% | 26.62 | 26.7028 | 26.62 | 255 |
| Apr 02 2024 | 26.6601 | -0.28 | -1.05% | 26.55 | 26.6601 | 26.55 | 163 |
| Apr 01 2024 | 26.9426 | 0.03 | 0.11% | 26.97 | 27.05 | 26.847 | 839 |
| Mar 28 2024 | 26.9129 | 0.02 | 0.08% | 26.98 | 26.98 | 26.9129 | 231 |
