Register for real-time alerts, custom portfolio, and market movers
CLM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 7.29 | 0.01 | 0.14% | 7.32 | 7.35 | 7.26 | 859,441 |
| Apr 23 2024 | 7.28 | 0.08 | 1.11% | 7.21 | 7.28 | 7.21 | 750,878 |
| Apr 22 2024 | 7.20 | 0.03 | 0.42% | 7.17 | 7.22 | 7.14 | 1,097,740 |
| Apr 19 2024 | 7.17 | -0.06 | -0.83% | 7.20 | 7.25 | 7.11 | 1,555,871 |
| Apr 18 2024 | 7.23 | 0.05 | 0.70% | 7.22 | 7.25 | 7.16 | 1,093,164 |
| Apr 17 2024 | 7.18 | 0.03 | 0.42% | 7.18 | 7.22 | 7.15 | 1,054,960 |
| Apr 16 2024 | 7.15 | -0.04 | -0.56% | 7.27 | 7.27 | 7.1308 | 2,228,582 |
| Apr 15 2024 | 7.19 | -0.35 | -4.64% | 7.54 | 7.60 | 7.09 | 4,074,217 |
| Apr 12 2024 | 7.54 | -0.22 | -2.84% | 7.61 | 7.63 | 7.51 | 1,936,333 |
| Apr 11 2024 | 7.76 | 0.08 | 1.04% | 7.70 | 7.79 | 7.68 | 4,440,018 |
| Apr 10 2024 | 7.68 | -0.05 | -0.65% | 7.70 | 7.72 | 7.66 | 2,168,585 |
| Apr 09 2024 | 7.73 | 0.01 | 0.13% | 7.74 | 7.75 | 7.68 | 1,928,584 |
| Apr 08 2024 | 7.72 | 0.07 | 0.92% | 7.69 | 7.74 | 7.64 | 2,165,068 |
| Apr 05 2024 | 7.65 | 0.05 | 0.66% | 7.62 | 7.67 | 7.62 | 936,785 |
| Apr 04 2024 | 7.60 | -0.03 | -0.39% | 7.64 | 7.72 | 7.58 | 1,903,156 |
| Apr 03 2024 | 7.63 | 0.08 | 1.06% | 7.54 | 7.64 | 7.54 | 1,245,336 |
| Apr 02 2024 | 7.55 | 0.00 | 0.00% | 7.53 | 7.55 | 7.51 | 890,234 |
| Apr 01 2024 | 7.55 | 0.03 | 0.40% | 7.53 | 7.56 | 7.50 | 1,586,422 |
| Mar 28 2024 | 7.52 | 0.07 | 0.94% | 7.50 | 7.545 | 7.48 | 1,920,735 |
| Mar 27 2024 | 7.45 | 0.04 | 0.54% | 7.41 | 7.45 | 7.41 | 929,200 |
| Mar 26 2024 | 7.41 | 0.00 | 0.00% | 7.41 | 7.42 | 7.40 | 779,722 |
| Mar 25 2024 | 7.41 | 0.04 | 0.54% | 7.37 | 7.41 | 7.35 | 967,162 |
| Mar 22 2024 | 7.37 | 0.00 | 0.00% | 7.35 | 7.37 | 7.35 | 1,027,605 |
| Mar 21 2024 | 7.37 | 0.01 | 0.14% | 7.36 | 7.39 | 7.35 | 705,958 |
| Mar 20 2024 | 7.36 | 0.05 | 0.68% | 7.31 | 7.38 | 7.29 | 809,462 |
| Mar 19 2024 | 7.31 | 0.04 | 0.55% | 7.29 | 7.31 | 7.26 | 746,906 |
| Mar 18 2024 | 7.27 | -0.01 | -0.14% | 7.29 | 7.33 | 7.27 | 1,137,411 |
| Mar 15 2024 | 7.28 | 0.01 | 0.14% | 7.27 | 7.30 | 7.27 | 684,821 |
| Mar 14 2024 | 7.27 | -0.09 | -1.22% | 7.30 | 7.31 | 7.27 | 1,322,814 |
| Mar 13 2024 | 7.36 | -0.07 | -0.94% | 7.40 | 7.43 | 7.355 | 1,505,734 |
| Mar 12 2024 | 7.43 | 0.03 | 0.41% | 7.40 | 7.43 | 7.39 | 1,380,411 |
| Mar 11 2024 | 7.40 | 0.06 | 0.82% | 7.35 | 7.43 | 7.34 | 1,201,288 |
| Mar 08 2024 | 7.34 | -0.02 | -0.27% | 7.36 | 7.40 | 7.30 | 1,112,847 |
| Mar 07 2024 | 7.36 | 0.03 | 0.41% | 7.33 | 7.38 | 7.33 | 1,211,448 |
| Mar 06 2024 | 7.33 | 0.06 | 0.83% | 7.30 | 7.35 | 7.28 | 1,222,653 |
| Mar 05 2024 | 7.27 | -0.05 | -0.68% | 7.30 | 7.31 | 7.211 | 1,568,077 |
| Mar 04 2024 | 7.32 | -0.01 | -0.14% | 7.33 | 7.36 | 7.31 | 1,110,482 |
| Mar 01 2024 | 7.33 | 0.06 | 0.83% | 7.27 | 7.39 | 7.26 | 1,906,156 |
| Feb 29 2024 | 7.27 | 0.06 | 0.90% | 7.24 | 7.30 | 7.23 | 1,424,585 |
| Feb 28 2024 | 7.205 | 0.00 | 0.07% | 7.22 | 7.23 | 7.20 | 838,710 |
| Feb 27 2024 | 7.20 | -0.01 | -0.14% | 7.22 | 7.23 | 7.19 | 918,437 |
| Feb 26 2024 | 7.21 | -0.02 | -0.28% | 7.21 | 7.22 | 7.18 | 1,202,223 |
| Feb 23 2024 | 7.23 | 0.00 | 0.00% | 7.24 | 7.26 | 7.22 | 1,052,236 |
| Feb 22 2024 | 7.23 | 0.07 | 0.98% | 7.19 | 7.25 | 7.18 | 1,766,459 |
| Feb 21 2024 | 7.16 | -0.02 | -0.28% | 7.16 | 7.175 | 7.15 | 730,540 |
| Feb 20 2024 | 7.18 | 0.03 | 0.42% | 7.14 | 7.18 | 7.13 | 1,418,326 |
| Feb 16 2024 | 7.15 | -0.01 | -0.14% | 7.16 | 7.18 | 7.14 | 905,488 |
| Feb 15 2024 | 7.16 | 0.03 | 0.42% | 7.12 | 7.1774 | 7.11 | 1,523,354 |
| Feb 14 2024 | 7.13 | -0.07 | -0.97% | 7.13 | 7.17 | 7.11 | 1,532,113 |
| Feb 13 2024 | 7.20 | -0.14 | -1.91% | 7.28 | 7.305 | 7.19 | 3,437,270 |
| Feb 12 2024 | 7.34 | 0.04 | 0.55% | 7.29 | 7.34 | 7.28 | 2,136,380 |
| Feb 09 2024 | 7.30 | 0.06 | 0.83% | 7.28 | 7.32 | 7.255 | 1,655,155 |
| Feb 08 2024 | 7.24 | -0.01 | -0.14% | 7.28 | 7.28 | 7.24 | 1,289,435 |
| Feb 07 2024 | 7.25 | 0.05 | 0.69% | 7.21 | 7.28 | 7.20 | 1,431,215 |
| Feb 06 2024 | 7.20 | 0.01 | 0.14% | 7.19 | 7.22 | 7.18 | 949,289 |
| Feb 05 2024 | 7.19 | -0.04 | -0.55% | 7.20 | 7.23 | 7.16 | 1,383,221 |
| Feb 02 2024 | 7.23 | 0.05 | 0.70% | 7.17 | 7.25 | 7.165 | 1,352,465 |
| Feb 01 2024 | 7.18 | 0.05 | 0.70% | 7.15 | 7.23 | 7.15 | 1,370,666 |
| Jan 31 2024 | 7.13 | -0.04 | -0.56% | 7.17 | 7.17 | 7.12 | 1,115,403 |
| Jan 30 2024 | 7.17 | -0.02 | -0.28% | 7.18 | 7.20 | 7.15 | 921,113 |
| Jan 29 2024 | 7.19 | 0.07 | 0.98% | 7.14 | 7.20 | 7.12 | 1,009,354 |
| Jan 26 2024 | 7.12 | 0.01 | 0.14% | 7.10 | 7.13 | 7.10 | 939,229 |
