Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CLE15 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23 2024 | 2,372.31 | 223.45 | 10.40% | 2,233.89 | 2,399.96 | 2,189.21 | 0 |
| Aug 22 2024 | 2,148.86 | -5.96 | -0.28% | 2,165.40 | 2,340.53 | 2,146.84 | 0 |
| Aug 21 2024 | 2,154.81 | 153.31 | 7.66% | 2,003.14 | 2,179.21 | 2,003.14 | 0 |
| Aug 20 2024 | 2,001.50 | -70.66 | -3.41% | 2,138.10 | 2,191.96 | 1,984.70 | 0 |
| Aug 19 2024 | 2,072.17 | 189.59 | 10.07% | 1,857.24 | 2,139.99 | 1,854.87 | 0 |
| Aug 16 2024 | 1,882.58 | 92.50 | 5.17% | 1,855.79 | 1,921.03 | 1,779.76 | 0 |
| Aug 15 2024 | 1,790.08 | 276.36 | 18.26% | 1,581.73 | 1,833.32 | 1,464.28 | 0 |
| Aug 14 2024 | 1,513.72 | 158.52 | 11.70% | 1,504.80 | 1,513.72 | 1,409.04 | 0 |
| Aug 13 2024 | 1,355.21 | 65.27 | 5.06% | 1,360.08 | 1,373.77 | 1,211.73 | 0 |
| Aug 12 2024 | 1,289.94 | -59.26 | -4.39% | 1,418.46 | 1,448.01 | 1,244.16 | 0 |
| Aug 09 2024 | 1,349.20 | 57.54 | 4.46% | 1,322.43 | 1,482.44 | 1,252.33 | 0 |
| Aug 08 2024 | 1,291.66 | -53.63 | -3.99% | 1,223.79 | 1,332.29 | 1,073.03 | 0 |
| Aug 07 2024 | 1,345.28 | 297.98 | 28.45% | 1,116.00 | 1,393.64 | 1,079.85 | 0 |
| Aug 06 2024 | 1,047.31 | -45.13 | -4.13% | 1,116.15 | 1,171.05 | 910.24 | 0 |
| Aug 05 2024 | 1,092.44 | -303.27 | -21.73% | 949.81 | 1,120.38 | 747.02 | 0 |
| Aug 02 2024 | 1,395.71 | -448.04 | -24.30% | 1,691.38 | 1,765.11 | 1,306.47 | 0 |
| Aug 01 2024 | 1,843.75 | -876.73 | -32.23% | 2,427.22 | 2,476.02 | 1,776.75 | 0 |
| Jul 31 2024 | 2,720.48 | 273.87 | 11.19% | 2,885.51 | 2,979.67 | 2,656.57 | 0 |
| Jul 30 2024 | 2,446.61 | -272.24 | -10.01% | 2,384.66 | 2,570.31 | 2,335.79 | 0 |
| Jul 29 2024 | 2,718.85 | 0.00 | 0.00% | 2,718.85 | 2,718.85 | 2,718.85 | 0 |
| Jul 26 2024 | 2,718.85 | 417.82 | 18.16% | 2,378.31 | 2,759.94 | 2,300.18 | 0 |
| Jul 25 2024 | 2,301.03 | -486.92 | -17.47% | 2,243.64 | 2,321.98 | 1,822.19 | 0 |
| Jul 24 2024 | 2,787.95 | -567.58 | -16.91% | 2,701.48 | 2,961.95 | 2,458.56 | 0 |
| Jul 23 2024 | 3,355.53 | -167.58 | -4.76% | 3,559.26 | 3,793.26 | 3,177.73 | 0 |
| Jul 22 2024 | 3,523.12 | 159.62 | 4.75% | 3,231.57 | 3,696.47 | 3,189.46 | 0 |
| Jul 19 2024 | 3,363.50 | 0.00 | 0.00% | 3,363.50 | 3,363.50 | 3,363.50 | 0 |
| Jul 18 2024 | 3,363.50 | 96.82 | 2.96% | 3,490.93 | 3,796.40 | 3,185.38 | 0 |
| Jul 17 2024 | 3,266.68 | -55.42 | -1.67% | 3,170.14 | 3,479.95 | 2,965.61 | 0 |
| Jul 16 2024 | 3,322.09 | -389.98 | -10.51% | 3,347.41 | 3,492.70 | 3,150.57 | 0 |
| Jul 15 2024 | 3,712.07 | -828.86 | -18.25% | 4,149.73 | 4,417.86 | 3,588.82 | 0 |
| Jul 12 2024 | 4,540.94 | 723.74 | 18.96% | 4,095.13 | 4,637.25 | 4,051.02 | 0 |
| Jul 11 2024 | 3,817.20 | 361.41 | 10.46% | 3,721.07 | 3,949.75 | 3,472.49 | 0 |
| Jul 10 2024 | 3,455.79 | 392.38 | 12.81% | 3,159.78 | 3,495.99 | 2,928.89 | 0 |
| Jul 09 2024 | 3,063.42 | -941.77 | -23.51% | 3,751.11 | 3,797.47 | 2,874.01 | 0 |
| Jul 08 2024 | 4,005.19 | -438.91 | -9.88% | 4,095.86 | 5,035.30 | 4,005.19 | 0 |
| Jul 05 2024 | 4,444.10 | -189.26 | -4.08% | 4,849.80 | 5,009.60 | 4,154.04 | 0 |
| Jul 04 2024 | 4,633.36 | 509.95 | 12.37% | 4,483.89 | 4,678.48 | 4,400.35 | 0 |
| Jul 03 2024 | 4,123.41 | 645.15 | 18.55% | 3,760.46 | 4,331.97 | 3,669.34 | 0 |
| Jul 02 2024 | 3,478.26 | -170.98 | -4.69% | 3,328.84 | 3,513.41 | 3,036.70 | 0 |
| Jul 01 2024 | 3,649.24 | 515.22 | 16.44% | 4,355.37 | 4,447.06 | 3,649.24 | 0 |
| Jun 28 2024 | 3,134.01 | -362.91 | -10.38% | 3,586.81 | 3,586.81 | 2,974.14 | 0 |
| Jun 27 2024 | 3,496.92 | -647.01 | -15.61% | 4,218.88 | 4,278.19 | 3,425.68 | 0 |
| Jun 26 2024 | 4,143.93 | -489.21 | -10.56% | 5,002.45 | 5,031.59 | 3,694.79 | 0 |
| Jun 25 2024 | 4,633.14 | -448.96 | -8.83% | 4,493.11 | 4,721.11 | 4,186.02 | 0 |
| Jun 24 2024 | 5,082.10 | 661.99 | 14.98% | 4,448.46 | 5,241.75 | 4,406.12 | 0 |
| Jun 21 2024 | 4,420.11 | -411.32 | -8.51% | 4,652.18 | 4,842.67 | 4,154.06 | 0 |
| 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 |
