Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CLTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 45.32 | 0.140 | 0.32% | 45.25 | 45.42 | 45.13 | 0.00 |
| May 31 2024 | 45.17 | -0.630 | -1.38% | 45.80 | 46.07 | 44.66 | 0.00 |
| May 30 2024 | 45.81 | 0.390 | 0.85% | 45.45 | 46.53 | 45.07 | 0.00 |
| May 29 2024 | 45.42 | -0.320 | -0.71% | 45.70 | 46.09 | 45.07 | 0.00 |
| May 28 2024 | 45.74 | -0.630 | -1.35% | 46.35 | 46.39 | 45.04 | 0.00 |
| May 27 2024 | 46.37 | 0.500 | 1.09% | 42.14 | 47.16 | 17.11 | 0.00 |
| May 26 2024 | 45.87 | -0.490 | -1.05% | 46.39 | 46.52 | 45.70 | 0.00 |
| May 25 2024 | 46.36 | 0.430 | 0.93% | 45.90 | 46.61 | 45.90 | 0.00 |
| May 24 2024 | 45.93 | 0.410 | 0.91% | 45.48 | 46.32 | 44.74 | 0.00 |
| May 23 2024 | 45.51 | -0.800 | -1.73% | 46.44 | 46.84 | 44.71 | 0.00 |
| May 22 2024 | 46.32 | -0.450 | -0.95% | 46.73 | 47.24 | 46.27 | 0.00 |
| May 21 2024 | 46.76 | -0.770 | -1.62% | 47.51 | 47.86 | 45.86 | 0.00 |
| May 20 2024 | 47.53 | 3.33 | 7.53% | 42.14 | 47.59 | 17.11 | 0.00 |
| May 19 2024 | 44.20 | -0.560 | -1.25% | 44.70 | 45.18 | 44.05 | 0.00 |
| May 18 2024 | 44.77 | 0.040 | 0.09% | 44.74 | 45.02 | 44.56 | 0.00 |
| May 17 2024 | 44.72 | 1.11 | 2.55% | 43.63 | 45.00 | 43.57 | 0.00 |
| May 16 2024 | 43.61 | -0.560 | -1.27% | 44.22 | 44.42 | 42.84 | 0.00 |
| May 15 2024 | 44.17 | 2.82 | 6.82% | 41.37 | 44.25 | 41.20 | 0.00 |
| May 14 2024 | 41.35 | -0.950 | -2.25% | 42.30 | 42.45 | 41.02 | 0.00 |
| May 13 2024 | 42.30 | 0.830 | 2.00% | 42.14 | 42.62 | 17.11 | 0.00 |
| May 12 2024 | 41.47 | 0.460 | 1.13% | 41.04 | 41.66 | 40.94 | 0.00 |
| May 11 2024 | 41.01 | -0.150 | -0.37% | 41.06 | 41.45 | 40.86 | 0.00 |
| May 10 2024 | 41.16 | -1.28 | -3.02% | 42.48 | 42.74 | 40.65 | 0.00 |
| May 09 2024 | 42.45 | 1.22 | 2.95% | 41.35 | 42.64 | 41.06 | 0.00 |
| May 08 2024 | 41.23 | -0.930 | -2.21% | 42.14 | 42.56 | 41.14 | 0.00 |
| May 07 2024 | 42.16 | -0.450 | -1.05% | 42.64 | 43.42 | 42.08 | 0.00 |
| May 06 2024 | 42.61 | -0.580 | -1.34% | 41.46 | 44.01 | 40.89 | 0.00 |
| May 05 2024 | 43.19 | 0.100 | 0.23% | 43.18 | 43.52 | 42.48 | 0.00 |
| May 04 2024 | 43.09 | 0.610 | 1.43% | 42.46 | 43.43 | 42.28 | 0.00 |
| May 03 2024 | 42.48 | 2.45 | 6.11% | 40.03 | 42.76 | 39.82 | 0.00 |
| May 02 2024 | 40.04 | 0.460 | 1.16% | 39.57 | 40.34 | 38.63 | 0.00 |
| May 01 2024 | 39.58 | -1.87 | -4.51% | 41.27 | 41.35 | 38.55 | 0.00 |
| Apr 30 2024 | 41.45 | -1.79 | -4.13% | 43.22 | 43.80 | 40.31 | 0.00 |
| Apr 29 2024 | 43.23 | 0.500 | 1.17% | 41.46 | 43.45 | 17.11 | 0.00 |
| Apr 28 2024 | 42.74 | -0.350 | -0.82% | 43.14 | 43.66 | 42.64 | 0.00 |
| Apr 27 2024 | 43.09 | -0.250 | -0.57% | 43.30 | 43.35 | 42.49 | 0.00 |
| Apr 26 2024 | 43.33 | -0.330 | -0.75% | 43.68 | 43.92 | 43.05 | 0.00 |
| Apr 25 2024 | 43.66 | 0.010 | 0.02% | 43.63 | 44.17 | 42.66 | 0.00 |
| Apr 24 2024 | 43.65 | -1.39 | -3.08% | 45.16 | 45.50 | 43.17 | 0.00 |
| Apr 23 2024 | 45.04 | -0.540 | -1.19% | 45.52 | 45.77 | 44.80 | 0.00 |
| Apr 22 2024 | 45.58 | 1.22 | 2.76% | 41.46 | 45.81 | 17.11 | 0.00 |
| Apr 21 2024 | 44.36 | 0.050 | 0.11% | 44.20 | 44.87 | 43.86 | 0.00 |
| Apr 20 2024 | 44.31 | 0.620 | 1.42% | 43.43 | 44.64 | 43.08 | 0.00 |
| Apr 19 2024 | 43.69 | 0.350 | 0.80% | 43.22 | 44.63 | 41.05 | 0.00 |
| Apr 18 2024 | 43.34 | 1.56 | 3.73% | 41.83 | 43.62 | 41.38 | 0.00 |
| Apr 17 2024 | 41.79 | -1.78 | -4.09% | 43.65 | 44.09 | 40.78 | 0.00 |
| Apr 16 2024 | 43.57 | 0.220 | 0.50% | 43.39 | 43.93 | 42.20 | 0.00 |
| Apr 15 2024 | 43.35 | -1.47 | -3.29% | 41.46 | 45.60 | 40.89 | 0.00 |
| Apr 14 2024 | 44.82 | 0.050 | 0.11% | 44.15 | 45.75 | 42.81 | 0.00 |
| Apr 13 2024 | 44.77 | -1.18 | -2.56% | 46.00 | 46.70 | 42.56 | 0.00 |
| Apr 12 2024 | 45.95 | -1.48 | -3.11% | 47.47 | 48.31 | 44.97 | 0.00 |
| Apr 11 2024 | 47.42 | -0.250 | -0.53% | 47.59 | 48.13 | 47.13 | 0.00 |
| Apr 10 2024 | 47.68 | 1.37 | 2.95% | 46.27 | 48.03 | 45.41 | 0.00 |
| Apr 09 2024 | 46.31 | -1.53 | -3.21% | 47.86 | 47.91 | 45.73 | 0.00 |
| Apr 08 2024 | 47.84 | 1.30 | 2.78% | 41.46 | 48.68 | 40.89 | 0.00 |
| Apr 07 2024 | 46.55 | 0.300 | 0.64% | 46.17 | 47.09 | 46.17 | 0.00 |
| Apr 06 2024 | 46.25 | 0.670 | 1.48% | 45.42 | 46.65 | 45.23 | 0.00 |
| Apr 05 2024 | 45.58 | -0.300 | -0.65% | 45.93 | 46.05 | 44.40 | 0.00 |
| Apr 04 2024 | 45.88 | 1.51 | 3.41% | 44.20 | 46.30 | 43.66 | 0.00 |
| Apr 03 2024 | 44.37 | 0.170 | 0.39% | 44.24 | 44.96 | 43.61 | 0.00 |
| Apr 02 2024 | 44.20 | -3.01 | -6.38% | 47.12 | 47.12 | 43.63 | 0.00 |
| Apr 01 2024 | 47.20 | -0.760 | -1.59% | 41.46 | 47.25 | 40.89 | 0.00 |
| Mar 31 2024 | 47.97 | 1.05 | 2.25% | 46.91 | 48.02 | 46.91 | 0.00 |
| Mar 30 2024 | 46.91 | -0.140 | -0.30% | 47.16 | 47.31 | 46.90 | 0.00 |
| Mar 29 2024 | 47.05 | -0.510 | -1.07% | 47.63 | 47.74 | 46.56 | 0.00 |
| Mar 28 2024 | 47.56 | 1.17 | 2.52% | 46.62 | 48.04 | 46.30 | 0.00 |
| Mar 27 2024 | 46.40 | -0.500 | -1.07% | 46.84 | 47.97 | 45.92 | 0.00 |
| Mar 26 2024 | 46.90 | 0.200 | 0.43% | 46.70 | 47.72 | 46.56 | 0.00 |
| Mar 25 2024 | 46.70 | 1.51 | 3.34% | 41.46 | 47.53 | 40.89 | 0.00 |
| Mar 24 2024 | 45.19 | 1.96 | 4.53% | 43.13 | 45.32 | 42.96 | 0.00 |
| Mar 23 2024 | 43.23 | 0.530 | 1.24% | 42.84 | 44.34 | 42.40 | 0.00 |
| Mar 22 2024 | 42.70 | -1.07 | -2.45% | 43.96 | 44.63 | 41.98 | 0.00 |
| Mar 21 2024 | 43.78 | -1.32 | -2.93% | 45.03 | 45.34 | 43.38 | 0.00 |
| Mar 20 2024 | 45.10 | 3.57 | 8.60% | 41.45 | 45.29 | 40.61 | 0.00 |
| Mar 19 2024 | 41.53 | -3.71 | -8.19% | 45.25 | 45.51 | 41.11 | 0.00 |
| Mar 18 2024 | 45.23 | -0.380 | -0.82% | 41.46 | 45.74 | 17.11 | 0.00 |
| Mar 17 2024 | 45.61 | 1.92 | 4.39% | 43.52 | 45.99 | 43.02 | 0.00 |
| Mar 16 2024 | 43.69 | -2.80 | -6.03% | 46.45 | 46.72 | 43.36 | 0.00 |
| Mar 15 2024 | 46.49 | -1.33 | -2.77% | 41.46 | 47.08 | 40.89 | 0.00 |
| Mar 14 2024 | 47.82 | -0.640 | -1.32% | 48.41 | 48.94 | 45.90 | 0.00 |
| Mar 13 2024 | 48.46 | 0.960 | 2.02% | 47.59 | 48.93 | 47.42 | 0.00 |
| Mar 12 2024 | 47.50 | -0.050 | -0.10% | 47.52 | 48.28 | 46.20 | 0.00 |
| Mar 11 2024 | 47.55 | 1.72 | 3.76% | 41.46 | 48.19 | 40.89 | 0.00 |
| Mar 10 2024 | 45.83 | 0.390 | 0.86% | 45.43 | 46.43 | 45.38 | 0.00 |
| Mar 09 2024 | 45.43 | 0.140 | 0.32% | 45.38 | 45.57 | 45.13 | 0.00 |
| Mar 08 2024 | 45.29 | 0.850 | 1.92% | 44.41 | 46.22 | 44.04 | 0.00 |
| Mar 07 2024 | 44.43 | 0.370 | 0.85% | 44.02 | 45.26 | 43.79 | 0.00 |
| Mar 06 2024 | 44.06 | 0.940 | 2.17% | 42.64 | 45.30 | 42.10 | 0.00 |
| Mar 05 2024 | 43.12 | -2.17 | -4.79% | 45.56 | 45.97 | 36.12 | 0.00 |
| Mar 04 2024 | 45.29 | 3.11 | 7.38% | 41.46 | 45.63 | 40.89 | 0.00 |
| Mar 03 2024 | 42.18 | 0.630 | 1.51% | 41.46 | 42.32 | 41.12 | 0.00 |
| Mar 02 2024 | 41.55 | -0.310 | -0.74% | 41.76 | 41.81 | 41.27 | 0.00 |
