Register for real-time alerts, custom portfolio, and market movers
CL2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 18.522 | 0.13 | 0.68% | 18.524 | 18.61 | 18.512 | 9,532 |
| May 09 2024 | 18.396 | 0.02 | 0.13% | 18.334 | 18.396 | 18.334 | 4,069 |
| May 08 2024 | 18.372 | 0.01 | 0.04% | 18.412 | 18.454 | 18.25 | 4,221 |
| May 07 2024 | 18.364 | 0.27 | 1.47% | 18.312 | 18.364 | 18.26 | 12,455 |
| May 06 2024 | 18.098 | 0.29 | 1.64% | 17.982 | 18.098 | 17.966 | 2,776 |
| May 03 2024 | 17.806 | 0.22 | 1.24% | 17.668 | 17.906 | 17.668 | 1,995 |
| May 02 2024 | 17.588 | -0.22 | -1.22% | 17.484 | 17.618 | 17.45 | 6,214 |
| Apr 30 2024 | 17.806 | -0.23 | -1.29% | 18.01 | 18.018 | 17.806 | 2,100 |
| Apr 29 2024 | 18.038 | 0.06 | 0.31% | 17.946 | 18.136 | 17.946 | 1,769 |
| Apr 26 2024 | 17.982 | 0.71 | 4.13% | 17.784 | 17.982 | 17.784 | 2,147 |
| Apr 25 2024 | 17.268 | -0.58 | -3.24% | 17.426 | 17.50 | 17.232 | 2,061 |
| Apr 24 2024 | 17.846 | 0.13 | 0.76% | 17.882 | 17.884 | 17.82 | 1,733 |
| Apr 23 2024 | 17.712 | 0.44 | 2.54% | 17.528 | 17.712 | 17.446 | 3,807 |
| Apr 22 2024 | 17.274 | -0.09 | -0.50% | 17.244 | 17.436 | 17.234 | 3,549 |
| Apr 19 2024 | 17.36 | -0.40 | -2.26% | 17.328 | 17.406 | 17.30 | 1,302 |
| Apr 18 2024 | 17.762 | 0.02 | 0.11% | 17.622 | 17.762 | 17.59 | 2,122 |
| Apr 17 2024 | 17.742 | -0.11 | -0.63% | 17.954 | 17.954 | 17.742 | 2,996 |
| Apr 16 2024 | 17.854 | -0.54 | -2.93% | 17.918 | 17.97 | 17.792 | 3,723 |
| Apr 15 2024 | 18.392 | -0.15 | -0.80% | 18.49 | 18.646 | 18.392 | 5,684 |
| Apr 12 2024 | 18.54 | 0.18 | 0.98% | 18.794 | 18.824 | 18.54 | 4,505 |
| Apr 11 2024 | 18.36 | 0.11 | 0.58% | 18.304 | 18.374 | 18.174 | 4,482 |
| Apr 10 2024 | 18.254 | 0.19 | 1.05% | 18.33 | 18.408 | 17.96 | 12,390 |
| Apr 09 2024 | 18.064 | -0.22 | -1.18% | 18.26 | 18.30 | 17.944 | 9,029 |
| Apr 08 2024 | 18.28 | 0.04 | 0.20% | 18.332 | 18.382 | 18.23 | 17,797 |
| Apr 05 2024 | 18.244 | -0.24 | -1.30% | 17.994 | 18.244 | 17.97 | 8,883 |
| Apr 04 2024 | 18.484 | -0.02 | -0.10% | 18.416 | 18.484 | 18.404 | 1,170 |
| Apr 03 2024 | 18.502 | 0.00 | 0.02% | 18.516 | 18.534 | 18.446 | 4,080 |
| Apr 02 2024 | 18.498 | -0.30 | -1.61% | 18.992 | 18.992 | 18.43 | 11,543 |
| Mar 28 2024 | 18.80 | 0.31 | 1.67% | 18.776 | 18.83 | 18.742 | 21,279 |
| Mar 27 2024 | 18.492 | -0.05 | -0.26% | 18.546 | 18.644 | 18.452 | 3,094 |
| Mar 26 2024 | 18.54 | 0.04 | 0.22% | 18.55 | 18.556 | 18.49 | 5,519 |
| Mar 25 2024 | 18.50 | -0.14 | -0.77% | 18.62 | 18.632 | 18.50 | 13,107 |
| Mar 22 2024 | 18.644 | 0.03 | 0.14% | 18.704 | 18.74 | 18.592 | 3,905 |
| Mar 21 2024 | 18.618 | 0.52 | 2.90% | 18.352 | 18.652 | 18.32 | 13,192 |
| Mar 20 2024 | 18.094 | 0.18 | 1.02% | 18.062 | 18.144 | 18.04 | 3,239 |
| Mar 19 2024 | 17.912 | -0.01 | -0.06% | 17.91 | 17.912 | 17.732 | 2,454 |
| Mar 18 2024 | 17.922 | 0.33 | 1.89% | 17.65 | 17.924 | 17.65 | 6,279 |
| Mar 15 2024 | 17.59 | -0.17 | -0.98% | 17.862 | 17.896 | 17.59 | 1,514 |
| Mar 14 2024 | 17.764 | -0.01 | -0.03% | 17.88 | 17.924 | 17.65 | 10,134 |
| Mar 13 2024 | 17.77 | -0.06 | -0.31% | 17.872 | 17.876 | 17.762 | 5,093 |
| Mar 12 2024 | 17.826 | 0.36 | 2.06% | 17.592 | 17.872 | 17.548 | 6,143 |
| Mar 11 2024 | 17.466 | -0.25 | -1.40% | 17.384 | 17.466 | 17.278 | 24,265 |
| Mar 08 2024 | 17.714 | 0.02 | 0.12% | 17.766 | 17.878 | 17.686 | 16,606 |
| Mar 07 2024 | 17.692 | 0.11 | 0.64% | 17.416 | 17.738 | 17.416 | 4,048 |
| Mar 06 2024 | 17.58 | 0.16 | 0.90% | 17.492 | 17.602 | 17.458 | 6,566 |
| Mar 05 2024 | 17.424 | -0.36 | -2.02% | 17.75 | 17.75 | 17.424 | 2,057 |
| Mar 04 2024 | 17.784 | -0.01 | -0.03% | 17.81 | 17.90 | 17.78 | 5,523 |
| Mar 01 2024 | 17.79 | 0.18 | 1.01% | 17.77 | 17.808 | 17.646 | 6,994 |
| Feb 29 2024 | 17.612 | 0.14 | 0.81% | 17.40 | 17.612 | 17.32 | 6,648 |
| Feb 28 2024 | 17.47 | 0.03 | 0.17% | 17.526 | 17.538 | 17.42 | 5,654 |
| Feb 27 2024 | 17.44 | -0.08 | -0.45% | 17.414 | 17.448 | 17.414 | 895 |
| Feb 26 2024 | 17.518 | -0.08 | -0.45% | 17.508 | 17.572 | 17.508 | 1,653 |
| Feb 23 2024 | 17.598 | 0.13 | 0.74% | 17.592 | 17.672 | 17.552 | 3,139 |
| Feb 22 2024 | 17.468 | 0.67 | 4.00% | 17.174 | 17.468 | 17.174 | 19,956 |
| Feb 21 2024 | 16.796 | -0.06 | -0.38% | 16.83 | 16.88 | 16.796 | 5,520 |
| Feb 20 2024 | 16.86 | -0.42 | -2.43% | 17.186 | 17.186 | 16.786 | 15,333 |
| Feb 19 2024 | 17.28 | -0.14 | -0.82% | 17.25 | 17.28 | 17.22 | 2,071 |
| Feb 16 2024 | 17.422 | 0.14 | 0.82% | 17.304 | 17.422 | 17.304 | 629 |
| Feb 15 2024 | 17.28 | 0.13 | 0.76% | 17.44 | 17.498 | 17.26 | 4,564 |
| Feb 14 2024 | 17.15 | 0.00 | 0.01% | 17.21 | 17.274 | 17.15 | 903 |
| Feb 13 2024 | 17.148 | -0.36 | -2.05% | 17.286 | 17.286 | 17.032 | 7,638 |
| Feb 12 2024 | 17.506 | 0.22 | 1.27% | 17.294 | 17.506 | 17.294 | 209 |
