Register for real-time alerts, custom portfolio, and market movers
CLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 46.70 | -0.50 | -1.06% | 46.50 | 46.80 | 46.50 | 1,200 |
| Jun 19 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 0.00 |
| Jun 18 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 0.00 |
| Jun 17 2024 | 47.20 | 0.40 | 0.85% | 46.70 | 47.20 | 46.70 | 7 |
| Jun 14 2024 | 46.80 | -0.30 | -0.64% | 47.00 | 47.00 | 46.80 | 1,340 |
| Jun 13 2024 | 47.10 | 0.30 | 0.64% | 46.40 | 47.10 | 46.40 | 634 |
| Jun 12 2024 | 46.80 | -0.60 | -1.27% | 47.30 | 47.30 | 46.80 | 115 |
| Jun 11 2024 | 47.40 | 0.00 | 0.00% | 48.20 | 48.20 | 47.40 | 116 |
| Jun 10 2024 | 47.40 | 0.00 | 0.00% | 47.40 | 47.40 | 47.40 | 0.00 |
| Jun 07 2024 | 47.40 | -0.40 | -0.84% | 46.80 | 47.40 | 46.80 | 325 |
| Jun 06 2024 | 47.80 | 0.70 | 1.49% | 48.00 | 48.00 | 47.70 | 1,711 |
| Jun 05 2024 | 47.10 | 1.10 | 2.39% | 47.20 | 47.20 | 47.10 | 72 |
| Jun 04 2024 | 46.00 | -2.20 | -4.56% | 47.20 | 47.20 | 46.00 | 269 |
| Jun 03 2024 | 48.20 | 0.80 | 1.69% | 47.80 | 48.20 | 47.80 | 254 |
| May 31 2024 | 47.40 | -0.20 | -0.42% | 46.40 | 47.40 | 46.00 | 815 |
| May 30 2024 | 47.60 | 0.30 | 0.63% | 47.60 | 47.60 | 47.60 | 70 |
| May 29 2024 | 47.30 | -0.90 | -1.87% | 47.00 | 47.30 | 47.00 | 44 |
| May 28 2024 | 48.20 | -0.30 | -0.62% | 48.20 | 48.20 | 48.20 | 84 |
| May 27 2024 | 48.50 | 1.20 | 2.54% | 48.80 | 49.00 | 48.50 | 213 |
| May 24 2024 | 47.30 | -0.90 | -1.87% | 47.60 | 47.80 | 47.30 | 2,021 |
| May 23 2024 | 48.20 | -2.00 | -3.98% | 50.20 | 52.20 | 47.20 | 3,174 |
| May 22 2024 | 50.20 | -1.00 | -1.95% | 51.60 | 51.60 | 49.80 | 318 |
| May 21 2024 | 51.20 | -1.20 | -2.29% | 52.20 | 52.60 | 50.80 | 1,012 |
| May 20 2024 | 52.40 | 0.00 | 0.00% | 52.20 | 52.40 | 51.20 | 1,002 |
| May 17 2024 | 52.40 | 0.80 | 1.55% | 51.80 | 53.00 | 51.80 | 1,113 |
| May 16 2024 | 51.60 | 0.80 | 1.57% | 51.20 | 51.60 | 50.40 | 745 |
| May 15 2024 | 50.80 | 0.00 | 0.00% | 51.40 | 51.40 | 50.80 | 545 |
| May 14 2024 | 50.80 | 0.20 | 0.40% | 50.80 | 50.80 | 49.80 | 336 |
| May 13 2024 | 50.60 | 0.90 | 1.81% | 49.60 | 50.80 | 49.60 | 651 |
| May 10 2024 | 49.70 | 0.30 | 0.61% | 49.60 | 50.20 | 49.60 | 886 |
| May 09 2024 | 49.40 | -0.10 | -0.20% | 48.70 | 49.40 | 48.70 | 147 |
| May 08 2024 | 49.50 | 1.00 | 2.06% | 49.10 | 49.50 | 48.60 | 1,516 |
| May 07 2024 | 48.50 | -1.90 | -3.77% | 49.40 | 49.40 | 48.50 | 148 |
| May 06 2024 | 50.40 | 1.30 | 2.65% | 49.70 | 50.40 | 49.70 | 1,185 |
| May 03 2024 | 49.10 | 2.20 | 4.69% | 47.60 | 49.20 | 47.60 | 625 |
| May 02 2024 | 46.90 | 1.10 | 2.40% | 46.60 | 47.00 | 46.60 | 67 |
| Apr 30 2024 | 45.80 | 0.10 | 0.22% | 45.70 | 45.80 | 44.80 | 9,180 |
| Apr 29 2024 | 45.70 | -1.60 | -3.38% | 45.60 | 46.00 | 45.30 | 1,328 |
| Apr 26 2024 | 47.30 | 0.80 | 1.72% | 49.00 | 49.00 | 47.10 | 4,933 |
| Apr 25 2024 | 46.50 | -0.70 | -1.48% | 46.70 | 46.70 | 46.50 | 170 |
| Apr 24 2024 | 47.20 | 0.40 | 0.85% | 47.30 | 47.90 | 47.20 | 2,708 |
| Apr 23 2024 | 46.80 | 0.50 | 1.08% | 46.90 | 46.90 | 46.80 | 97 |
| Apr 22 2024 | 46.30 | 1.40 | 3.12% | 45.60 | 46.30 | 45.60 | 582 |
| Apr 19 2024 | 44.90 | -1.00 | -2.18% | 44.90 | 44.90 | 44.90 | 100 |
| Apr 18 2024 | 45.90 | 0.80 | 1.77% | 45.90 | 46.70 | 45.90 | 569 |
| Apr 17 2024 | 45.10 | -0.90 | -1.96% | 46.00 | 46.00 | 45.00 | 407 |
| Apr 16 2024 | 46.00 | -1.10 | -2.34% | 45.80 | 46.60 | 45.80 | 395 |
| Apr 15 2024 | 47.10 | 0.80 | 1.73% | 46.30 | 47.10 | 46.30 | 1,640 |
| Apr 12 2024 | 46.30 | -0.60 | -1.28% | 46.60 | 46.60 | 46.10 | 550 |
| Apr 11 2024 | 46.90 | 1.30 | 2.85% | 46.10 | 46.90 | 46.10 | 605 |
| Apr 10 2024 | 45.60 | 0.80 | 1.79% | 46.00 | 46.40 | 45.50 | 329 |
| Apr 09 2024 | 44.80 | -0.20 | -0.44% | 44.80 | 44.80 | 44.80 | 2 |
| Apr 08 2024 | 45.00 | 0.80 | 1.81% | 44.20 | 45.40 | 44.20 | 378 |
| Apr 05 2024 | 44.20 | -0.10 | -0.23% | 43.70 | 44.50 | 43.70 | 911 |
| Apr 04 2024 | 44.30 | -1.10 | -2.42% | 45.30 | 45.30 | 44.30 | 185 |
| Apr 03 2024 | 45.40 | -0.20 | -0.44% | 44.70 | 45.70 | 44.70 | 555 |
| Apr 02 2024 | 45.60 | 4.80 | 11.76% | 44.00 | 45.60 | 44.00 | 2,567 |
| Mar 28 2024 | 40.80 | 0.70 | 1.75% | 40.80 | 41.10 | 40.80 | 1,122 |
| Mar 27 2024 | 40.10 | -1.40 | -3.37% | 41.20 | 41.20 | 40.00 | 188 |
| Mar 26 2024 | 41.50 | 0.30 | 0.73% | 41.60 | 41.80 | 41.50 | 492 |
| Mar 25 2024 | 41.20 | -0.60 | -1.44% | 41.60 | 41.90 | 41.20 | 440 |
