Register for real-time alerts, custom portfolio, and market movers
CLE15 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 4,831.43 | 801.58 | 19.89% | 4,149.84 | 4,922.20 | 4,085.47 | 0 |
| Jun 19 2024 | 4,029.85 | -467.95 | -10.40% | 4,446.87 | 4,525.25 | 3,993.38 | 0 |
| Jun 18 2024 | 4,497.81 | 452.57 | 11.19% | 4,561.07 | 4,599.73 | 3,978.91 | 0 |
| Jun 17 2024 | 4,045.23 | 471.82 | 13.20% | 3,812.81 | 4,111.83 | 3,406.94 | 0 |
| Jun 14 2024 | 3,573.42 | -2,381.89 | -40.00% | 5,685.29 | 5,691.74 | 3,128.86 | 0 |
| Jun 13 2024 | 5,955.31 | -2,557.46 | -30.04% | 8,347.66 | 8,395.61 | 5,707.41 | 0 |
| Jun 12 2024 | 8,512.76 | 1,070.16 | 14.38% | 7,782.75 | 8,662.81 | 7,614.28 | 0 |
| Jun 11 2024 | 7,442.60 | -4,185.99 | -36.00% | 9,776.06 | 9,959.92 | 6,943.39 | 0 |
| Jun 10 2024 | 11,628.60 | 0.00 | 0.00% | 11,628.60 | 11,628.60 | 11,628.60 | 0 |
| Jun 07 2024 | 11,628.60 | -916.92 | -7.31% | 12,684.63 | 12,735.03 | 10,259.16 | 0 |
| Jun 06 2024 | 12,545.51 | 724.04 | 6.12% | 12,637.98 | 12,888.80 | 12,004.97 | 0 |
| Jun 05 2024 | 11,821.47 | 1,355.70 | 12.95% | 11,355.92 | 12,411.33 | 10,859.30 | 0 |
| Jun 04 2024 | 10,465.77 | -1,287.56 | -10.95% | 11,271.05 | 11,487.44 | 9,946.00 | 0 |
| Jun 03 2024 | 11,753.33 | 57.04 | 0.49% | 13,324.82 | 13,398.15 | 11,688.77 | 0 |
| May 31 2024 | 11,696.29 | 327.57 | 2.88% | 11,262.04 | 11,782.28 | 10,997.58 | 0 |
| May 30 2024 | 11,368.72 | 848.01 | 8.06% | 10,102.53 | 11,419.56 | 10,090.71 | 0 |
| May 29 2024 | 10,520.71 | -2,966.93 | -22.00% | 12,994.72 | 13,157.01 | 10,333.11 | 0 |
| May 28 2024 | 13,487.64 | -1,805.44 | -11.81% | 15,657.23 | 16,072.79 | 13,013.46 | 0 |
| May 27 2024 | 15,293.08 | 996.32 | 6.97% | 14,123.50 | 15,296.11 | 14,085.61 | 0 |
| May 24 2024 | 14,296.76 | -220.89 | -1.52% | 13,189.86 | 14,541.29 | 12,883.72 | 0 |
| May 23 2024 | 14,517.65 | 247.41 | 1.73% | 14,570.23 | 15,403.49 | 13,992.72 | 0 |
| May 22 2024 | 14,270.24 | -1,315.52 | -8.44% | 15,317.38 | 15,317.38 | 13,880.94 | 0 |
| May 21 2024 | 15,585.75 | -1,127.54 | -6.75% | 16,249.85 | 16,385.88 | 14,260.43 | 0 |
| May 20 2024 | 16,713.30 | 909.64 | 5.76% | 16,210.03 | 17,448.61 | 16,115.15 | 0 |
| May 17 2024 | 15,803.66 | -659.41 | -4.01% | 16,083.97 | 16,573.54 | 14,843.57 | 0 |
| May 16 2024 | 16,463.06 | -1,718.97 | -9.45% | 18,160.45 | 18,160.45 | 16,287.80 | 0 |
| May 15 2024 | 18,182.03 | 953.72 | 5.54% | 18,236.72 | 18,609.82 | 16,997.61 | 0 |
| May 14 2024 | 17,228.31 | 0.00 | 0.00% | 17,228.31 | 17,228.31 | 17,228.31 | 0 |
| May 13 2024 | 17,228.31 | 47.13 | 0.27% | 17,284.40 | 17,684.28 | 16,525.19 | 0 |
| May 10 2024 | 17,181.19 | 912.66 | 5.61% | 17,583.68 | 18,374.66 | 16,946.46 | 0 |
| May 09 2024 | 16,268.53 | 1,507.88 | 10.22% | 14,533.18 | 16,384.79 | 14,287.08 | 0 |
| May 08 2024 | 14,760.65 | 1,421.08 | 10.65% | 13,824.51 | 15,406.38 | 13,733.84 | 0 |
| May 07 2024 | 13,339.57 | 1,706.16 | 14.67% | 12,490.20 | 13,387.17 | 11,825.84 | 0 |
| May 06 2024 | 11,633.41 | 827.39 | 7.66% | 11,210.17 | 12,378.73 | 10,916.58 | 0 |
| May 03 2024 | 10,806.02 | 875.15 | 8.81% | 10,548.19 | 11,681.32 | 10,124.93 | 0 |
| May 02 2024 | 9,930.87 | -1,260.05 | -11.26% | 10,758.16 | 10,814.34 | 9,802.31 | 0 |
| Apr 30 2024 | 11,190.92 | -1,590.66 | -12.44% | 13,299.82 | 13,494.28 | 10,874.14 | 0 |
| Apr 29 2024 | 12,781.58 | -638.93 | -4.76% | 14,057.84 | 14,344.87 | 12,781.58 | 0 |
| Apr 26 2024 | 13,420.51 | 1,669.64 | 14.21% | 13,068.42 | 14,000.90 | 12,019.18 | 0 |
| Apr 25 2024 | 11,750.87 | -1,929.18 | -14.10% | 13,726.21 | 13,751.34 | 10,201.15 | 0 |
| Apr 24 2024 | 13,680.05 | -384.57 | -2.73% | 14,027.64 | 15,114.07 | 13,339.60 | 0 |
| Apr 23 2024 | 14,064.62 | 1,760.55 | 14.31% | 13,113.05 | 14,187.75 | 12,843.32 | 0 |
| Apr 22 2024 | 12,304.07 | 632.72 | 5.42% | 12,910.30 | 12,999.29 | 11,585.79 | 0 |
| Apr 19 2024 | 11,671.35 | -37.43 | -0.32% | 10,560.86 | 12,042.52 | 10,015.44 | 0 |
| Apr 18 2024 | 11,708.78 | 835.79 | 7.69% | 11,517.57 | 12,034.42 | 10,759.07 | 0 |
| Apr 17 2024 | 10,872.99 | 905.70 | 9.09% | 10,439.71 | 12,370.85 | 10,418.68 | 0 |
| Apr 16 2024 | 9,967.29 | -2,554.05 | -20.40% | 9,191.05 | 10,976.68 | 9,191.05 | 0 |
| Apr 15 2024 | 12,521.34 | 701.91 | 5.94% | 12,657.45 | 14,318.95 | 12,161.28 | 0 |
| Apr 12 2024 | 11,819.42 | -312.18 | -2.57% | 13,670.52 | 14,249.37 | 11,124.64 | 0 |
| Apr 11 2024 | 12,131.61 | -530.94 | -4.19% | 12,707.94 | 13,756.53 | 10,958.64 | 0 |
| Apr 10 2024 | 12,662.54 | -110.83 | -0.87% | 13,987.67 | 13,996.43 | 11,010.76 | 0 |
| Apr 09 2024 | 12,773.37 | -1,928.23 | -13.12% | 13,895.03 | 14,240.63 | 12,313.54 | 0 |
| Apr 08 2024 | 14,701.60 | 1,374.32 | 10.31% | 12,983.58 | 15,345.46 | 12,983.58 | 0 |
| Apr 05 2024 | 13,327.28 | -2,684.65 | -16.77% | 13,001.39 | 13,344.82 | 12,081.36 | 0 |
| Apr 04 2024 | 16,011.93 | -75.23 | -0.47% | 16,096.42 | 17,139.85 | 15,610.06 | 0 |
| Apr 03 2024 | 16,087.16 | 636.02 | 4.12% | 15,851.36 | 16,283.24 | 15,170.40 | 0 |
| Apr 02 2024 | 15,451.15 | -2,651.31 | -14.65% | 17,621.74 | 19,521.19 | 15,164.64 | 0 |
| Mar 28 2024 | 18,102.46 | 4.00 | 0.02% | 18,465.10 | 19,680.68 | 18,102.46 | 0 |
| Mar 27 2024 | 18,098.46 | 615.00 | 3.52% | 17,497.91 | 18,921.54 | 17,118.71 | 0 |
| Mar 26 2024 | 17,483.46 | 980.27 | 5.94% | 16,751.31 | 17,599.36 | 16,023.43 | 0 |
| Mar 25 2024 | 16,503.18 | -89.38 | -0.54% | 16,387.07 | 16,941.41 | 14,981.69 | 0 |
