CLDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 9.03 | -0.03 | -0.33% | 9.05 | 9.05 | 8.89 | 188,945 |
May 09 2024 | 9.06 | 0.07 | 0.78% | 9.02 | 9.13 | 8.95 | 196,149 |
May 08 2024 | 8.99 | -0.20 | -2.18% | 9.08 | 9.10 | 8.8401 | 365,188 |
May 07 2024 | 9.19 | 0.17 | 1.88% | 9.03 | 9.21 | 9.03 | 411,763 |
May 06 2024 | 9.02 | -0.16 | -1.74% | 9.34 | 9.34 | 8.62 | 518,443 |
May 03 2024 | 9.18 | 0.01 | 0.11% | 9.34 | 9.42 | 9.16 | 191,674 |
May 02 2024 | 9.17 | 0.04 | 0.44% | 9.24 | 9.28 | 9.04 | 244,005 |
May 01 2024 | 9.13 | -0.04 | -0.44% | 9.19 | 9.285 | 9.08 | 208,701 |
Apr 30 2024 | 9.17 | -0.16 | -1.71% | 9.29 | 9.29 | 9.13 | 316,538 |
Apr 29 2024 | 9.33 | 0.03 | 0.32% | 9.35 | 9.41 | 9.20 | 248,981 |
Apr 26 2024 | 9.30 | 0.16 | 1.75% | 9.19 | 9.30 | 9.11 | 269,362 |
Apr 25 2024 | 9.14 | -0.24 | -2.56% | 9.29 | 9.34 | 9.125 | 212,667 |
Apr 24 2024 | 9.38 | -0.13 | -1.37% | 9.46 | 9.51 | 9.37 | 225,649 |
Apr 23 2024 | 9.51 | 0.14 | 1.49% | 9.35 | 9.59 | 9.35 | 189,672 |
Apr 22 2024 | 9.37 | 0.08 | 0.86% | 9.35 | 9.43 | 9.27 | 414,859 |
Apr 19 2024 | 9.29 | 0.04 | 0.43% | 9.23 | 9.35 | 9.23 | 280,492 |
Apr 18 2024 | 9.25 | 0.09 | 0.98% | 9.21 | 9.38 | 9.13 | 525,864 |
Apr 17 2024 | 9.16 | -0.19 | -2.03% | 9.35 | 9.375 | 9.04 | 400,568 |
Apr 16 2024 | 9.35 | -0.23 | -2.40% | 9.54 | 9.54 | 9.33 | 259,806 |
Apr 15 2024 | 9.58 | -0.16 | -1.64% | 9.75 | 9.7952 | 9.55 | 293,656 |
Apr 12 2024 | 9.74 | -0.13 | -1.32% | 9.84 | 9.86 | 9.685 | 208,825 |
Apr 11 2024 | 9.87 | 0.08 | 0.82% | 9.81 | 9.9333 | 9.73 | 136,015 |
Apr 10 2024 | 9.79 | -0.35 | -3.45% | 9.91 | 9.955 | 9.71 | 205,321 |
Apr 09 2024 | 10.14 | 0.09 | 0.90% | 10.07 | 10.16 | 10.02 | 102,386 |
Apr 08 2024 | 10.05 | 0.23 | 2.34% | 9.88 | 10.13 | 9.845 | 208,528 |
Apr 05 2024 | 9.82 | -0.02 | -0.20% | 9.81 | 9.88 | 9.78 | 172,523 |
Apr 04 2024 | 9.84 | -0.10 | -1.01% | 9.99 | 10.08 | 9.81 | 203,457 |
Apr 03 2024 | 9.94 | 0.04 | 0.40% | 9.82 | 9.94 | 9.80 | 215,250 |
Apr 02 2024 | 9.90 | -0.10 | -1.00% | 9.87 | 9.92 | 9.77 | 294,920 |
Apr 01 2024 | 10.00 | -0.11 | -1.09% | 10.15 | 10.17 | 9.94 | 129,868 |
Mar 28 2024 | 10.11 | -0.02 | -0.20% | 10.19 | 10.22 | 10.01 | 214,028 |
Mar 27 2024 | 10.13 | 0.25 | 2.53% | 9.91 | 10.14 | 9.91 | 189,487 |
Mar 26 2024 | 9.88 | -0.14 | -1.40% | 10.11 | 10.11 | 9.87 | 112,062 |
Mar 25 2024 | 10.02 | -0.12 | -1.18% | 10.20 | 10.266 | 10.01 | 152,474 |
Mar 22 2024 | 10.14 | -0.14 | -1.36% | 10.34 | 10.455 | 10.12 | 154,559 |
Mar 21 2024 | 10.28 | 0.12 | 1.18% | 10.21 | 10.3483 | 10.15 | 256,401 |
Mar 20 2024 | 10.16 | 0.11 | 1.09% | 9.99 | 10.245 | 9.98 | 137,827 |
Mar 19 2024 | 10.05 | 0.07 | 0.70% | 9.93 | 10.07 | 9.91 | 144,030 |
Mar 18 2024 | 9.98 | -0.06 | -0.60% | 10.02 | 10.15 | 9.96 | 189,161 |
Mar 15 2024 | 10.04 | -0.07 | -0.69% | 10.04 | 10.22 | 9.98 | 555,021 |
Mar 14 2024 | 10.11 | 0.00 | 0.00% | 10.09 | 10.14 | 9.94 | 214,697 |
Mar 13 2024 | 10.11 | -0.05 | -0.49% | 10.14 | 10.19 | 10.08 | 241,392 |
Mar 12 2024 | 10.16 | 0.00 | 0.00% | 10.11 | 10.19 | 10.035 | 505,929 |
Mar 11 2024 | 10.16 | -0.05 | -0.49% | 10.21 | 10.21 | 10.07 | 164,082 |
Mar 08 2024 | 10.21 | 0.21 | 2.10% | 10.00 | 10.23 | 10.00 | 205,701 |
Mar 07 2024 | 10.00 | -0.10 | -0.99% | 10.19 | 10.19 | 9.935 | 125,458 |
Mar 06 2024 | 10.10 | 0.14 | 1.41% | 10.06 | 10.17 | 9.96 | 146,980 |
Mar 05 2024 | 9.96 | -0.03 | -0.30% | 9.91 | 10.11 | 9.91 | 237,679 |
Mar 04 2024 | 9.99 | -0.40 | -3.85% | 10.34 | 10.41 | 9.98 | 239,380 |
Mar 01 2024 | 10.39 | 0.19 | 1.86% | 10.19 | 10.41 | 10.09 | 196,823 |
Feb 29 2024 | 10.20 | -0.06 | -0.58% | 10.46 | 10.54 | 10.165 | 352,259 |
Feb 28 2024 | 10.26 | 0.26 | 2.60% | 9.87 | 10.45 | 9.87 | 240,353 |
Feb 27 2024 | 10.00 | -0.26 | -2.53% | 9.84 | 10.30 | 9.73 | 333,505 |
Feb 26 2024 | 10.26 | -0.17 | -1.63% | 10.34 | 10.41 | 10.17 | 172,334 |
Feb 23 2024 | 10.43 | -0.17 | -1.60% | 10.56 | 10.65 | 10.40 | 177,014 |
Feb 22 2024 | 10.60 | 0.04 | 0.38% | 10.52 | 10.678 | 10.40 | 226,458 |
Feb 21 2024 | 10.56 | 0.20 | 1.93% | 10.35 | 10.56 | 10.31 | 159,712 |
Feb 20 2024 | 10.36 | -0.14 | -1.33% | 10.35 | 10.52 | 10.29 | 181,098 |
Feb 16 2024 | 10.50 | -0.21 | -1.96% | 10.53 | 10.61 | 10.41 | 213,580 |
Feb 15 2024 | 10.71 | 0.42 | 4.08% | 10.41 | 10.72 | 10.41 | 223,862 |
Feb 14 2024 | 10.29 | 0.07 | 0.68% | 10.33 | 10.42 | 10.22 | 367,457 |
Feb 13 2024 | 10.22 | -0.42 | -3.95% | 10.26 | 10.41 | 9.95 | 303,026 |
Feb 12 2024 | 10.64 | 0.01 | 0.09% | 10.67 | 10.805 | 10.64 | 166,471 |