Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CLIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 19.5332 | -0.12 | -0.59% | 19.50 | 19.5332 | 19.49 | 474 |
| Jun 20 2024 | 19.65 | -0.36 | -1.78% | 19.58 | 19.65 | 19.57 | 693 |
| Jun 18 2024 | 20.0063 | 0.10 | 0.49% | 19.89 | 20.03 | 19.89 | 5,346 |
| Jun 17 2024 | 19.9088 | -0.08 | -0.42% | 19.86 | 19.9088 | 19.70 | 556 |
| Jun 14 2024 | 19.9934 | -0.48 | -2.34% | 20.02 | 20.02 | 19.9934 | 184 |
| Jun 13 2024 | 20.4733 | -0.29 | -1.39% | 20.49 | 20.49 | 20.44 | 643 |
| Jun 12 2024 | 20.7611 | 0.20 | 1.00% | 20.65 | 20.8501 | 20.65 | 609 |
| Jun 11 2024 | 20.5564 | -0.07 | -0.35% | 20.5564 | 20.5564 | 20.5564 | 77 |
| Jun 10 2024 | 20.629 | 0.23 | 1.12% | 20.34 | 20.629 | 20.34 | 1,079 |
| Jun 07 2024 | 20.3997 | -0.39 | -1.89% | 20.3751 | 20.3997 | 20.3751 | 309 |
| Jun 06 2024 | 20.7923 | -0.28 | -1.33% | 20.78 | 20.8297 | 20.78 | 450 |
| Jun 05 2024 | 21.0733 | 0.34 | 1.66% | 20.80 | 21.0733 | 20.80 | 1,556 |
| Jun 04 2024 | 20.7294 | -0.26 | -1.22% | 20.80 | 20.80 | 20.7294 | 1,552 |
| Jun 03 2024 | 20.985 | -0.21 | -0.98% | 21.38 | 21.38 | 20.90 | 4,768 |
| May 31 2024 | 21.1935 | 0.14 | 0.65% | 21.25 | 21.25 | 20.79 | 2,006 |
| May 30 2024 | 21.0572 | 0.33 | 1.57% | 21.119 | 21.12 | 21.03 | 1,249 |
| May 29 2024 | 20.7311 | -0.27 | -1.26% | 20.67 | 20.74 | 20.67 | 1,001 |
| May 28 2024 | 20.9964 | 0.00 | -0.02% | 21.0178 | 21.065 | 20.90 | 1,601 |
| May 24 2024 | 21.0012 | 0.59 | 2.92% | 20.46 | 21.0012 | 20.46 | 190 |
| May 23 2024 | 20.4063 | -0.40 | -1.92% | 20.51 | 20.57 | 20.4063 | 843 |
| May 22 2024 | 20.8065 | 0.49 | 2.43% | 20.00 | 20.88 | 20.00 | 771 |
| May 21 2024 | 20.3134 | 0.25 | 1.22% | 20.11 | 20.3134 | 20.11 | 1,023 |
| May 20 2024 | 20.068 | 0.02 | 0.09% | 19.95 | 20.0728 | 19.95 | 1,783 |
| May 17 2024 | 20.049 | -0.13 | -0.63% | 20.07 | 20.1727 | 20.049 | 2,002 |
| May 16 2024 | 20.1761 | -0.08 | -0.40% | 20.14 | 20.2399 | 20.14 | 922 |
| May 15 2024 | 20.2572 | 0.03 | 0.17% | 20.33 | 20.34 | 20.23 | 10,726 |
| May 14 2024 | 20.2233 | 0.35 | 1.77% | 20.14 | 20.2233 | 20.14 | 1,152 |
| May 13 2024 | 19.8723 | 0.07 | 0.35% | 20.04 | 20.075 | 19.8723 | 1,007 |
| May 10 2024 | 19.8022 | -0.19 | -0.96% | 20.10 | 20.10 | 19.8022 | 5,080 |
| May 09 2024 | 19.9945 | 0.34 | 1.71% | 19.86 | 19.9945 | 19.8506 | 2,335 |
| May 08 2024 | 19.659 | 0.18 | 0.93% | 19.05 | 19.71 | 17.53 | 1,114 |
| May 07 2024 | 19.4773 | -0.01 | -0.04% | 19.55 | 19.55 | 19.4773 | 17,866 |
| May 06 2024 | 19.4853 | 0.24 | 1.23% | 19.41 | 19.4853 | 19.41 | 2,025 |
| May 03 2024 | 19.2485 | 0.36 | 1.90% | 20.76 | 20.76 | 19.195 | 511 |
| May 02 2024 | 18.89 | 0.38 | 2.05% | 18.84 | 18.89 | 18.83 | 346 |
| May 01 2024 | 18.5113 | 0.06 | 0.32% | 18.47 | 18.82 | 18.47 | 1,896 |
| Apr 30 2024 | 18.4526 | -0.33 | -1.78% | 18.55 | 18.58 | 18.4526 | 531 |
| Apr 29 2024 | 18.7871 | 0.44 | 2.38% | 18.73 | 18.845 | 18.72 | 2,070 |
| Apr 26 2024 | 18.35 | 0.12 | 0.67% | 18.43 | 18.5328 | 18.33 | 10,306 |
| Apr 25 2024 | 18.2271 | -0.02 | -0.11% | 17.98 | 18.25 | 17.98 | 2,089 |
| Apr 24 2024 | 18.2475 | 0.16 | 0.90% | 18.395 | 18.395 | 18.10 | 2,106 |
| Apr 23 2024 | 18.0848 | 0.36 | 2.03% | 17.56 | 18.18 | 17.56 | 1,009 |
| Apr 22 2024 | 17.7256 | 0.15 | 0.84% | 17.5799 | 17.78 | 17.5646 | 1,473 |
| Apr 19 2024 | 17.5773 | 0.00 | 0.02% | 17.59 | 17.63 | 17.5773 | 950 |
| Apr 18 2024 | 17.5736 | -0.13 | -0.74% | 17.595 | 17.595 | 17.5736 | 489 |
| Apr 17 2024 | 17.7049 | 0.05 | 0.26% | 17.55 | 17.84 | 17.55 | 3,004 |
| Apr 16 2024 | 17.6588 | -0.25 | -1.40% | 17.60 | 17.73 | 17.60 | 990 |
| Apr 15 2024 | 17.9102 | -0.43 | -2.34% | 18.105 | 18.12 | 17.8103 | 1,560 |
| Apr 12 2024 | 18.34 | -0.53 | -2.79% | 18.5927 | 18.5927 | 18.34 | 212 |
| Apr 11 2024 | 18.8655 | 0.02 | 0.09% | 18.74 | 18.8655 | 18.657 | 3,219 |
| Apr 10 2024 | 18.8481 | -0.43 | -2.22% | 18.8426 | 18.90 | 18.66 | 4,624 |
| Apr 09 2024 | 19.277 | 0.28 | 1.50% | 19.277 | 19.277 | 19.277 | 0 |
| Apr 08 2024 | 18.9927 | 0.23 | 1.22% | 18.8849 | 19.06 | 18.8849 | 620 |
| Apr 05 2024 | 18.7636 | -0.13 | -0.67% | 18.79 | 18.79 | 18.7636 | 4,230 |
| Apr 04 2024 | 18.8894 | -0.07 | -0.35% | 19.19 | 19.3999 | 18.79 | 2,689 |
| Apr 03 2024 | 18.9561 | 0.18 | 0.94% | 18.78 | 18.9561 | 18.78 | 300 |
| Apr 02 2024 | 18.78 | -0.39 | -2.05% | 18.93 | 18.93 | 18.72 | 1,128 |
| Apr 01 2024 | 19.1739 | -0.08 | -0.40% | 21.16 | 21.16 | 19.12 | 1,050 |
| Mar 28 2024 | 19.2501 | 0.13 | 0.68% | 19.51 | 19.51 | 19.10 | 2,426 |
| Mar 27 2024 | 19.1204 | 0.60 | 3.25% | 18.93 | 19.1204 | 18.93 | 1,163 |
| Mar 26 2024 | 18.5189 | 0.02 | 0.13% | 20.33 | 20.33 | 18.5189 | 820 |
