Register to chat with like-minded investors on our interactive forums.
CLE5G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 5,038.23 | -11.81 | -0.23% | 5,050.08 | 5,050.08 | 5,023.93 | 0 |
| May 21 2024 | 5,050.04 | -14.92 | -0.29% | 5,055.79 | 5,058.20 | 5,028.11 | 0 |
| May 20 2024 | 5,064.96 | 11.64 | 0.23% | 5,063.04 | 5,073.94 | 5,061.47 | 0 |
| May 17 2024 | 5,053.32 | 1.98 | 0.04% | 5,044.39 | 5,055.03 | 5,035.65 | 0 |
| May 16 2024 | 5,051.34 | -15.28 | -0.30% | 5,064.87 | 5,067.47 | 5,044.62 | 0 |
| May 15 2024 | 5,066.62 | 36.11 | 0.72% | 5,051.55 | 5,069.94 | 5,042.12 | 0 |
| May 14 2024 | 5,030.51 | 0.00 | 0.00% | 5,030.51 | 5,030.51 | 5,030.51 | 0 |
| May 13 2024 | 5,030.51 | 3.92 | 0.08% | 5,031.38 | 5,038.59 | 5,019.03 | 0 |
| May 10 2024 | 5,026.59 | 30.91 | 0.62% | 5,020.20 | 5,039.76 | 5,017.83 | 0 |
| May 09 2024 | 4,995.68 | 20.54 | 0.41% | 4,973.92 | 5,000.50 | 4,965.33 | 0 |
| May 08 2024 | 4,975.14 | 30.49 | 0.62% | 4,961.46 | 4,986.42 | 4,961.46 | 0 |
| May 07 2024 | 4,944.65 | 62.85 | 1.29% | 4,902.81 | 4,949.51 | 4,897.86 | 0 |
| May 06 2024 | 4,881.80 | 25.23 | 0.52% | 4,867.47 | 4,901.20 | 4,860.46 | 0 |
| May 03 2024 | 4,856.57 | 19.90 | 0.41% | 4,856.89 | 4,886.11 | 4,840.76 | 0 |
| May 02 2024 | 4,836.67 | 2.20 | 0.05% | 4,838.96 | 4,850.37 | 4,830.50 | 0 |
| Apr 30 2024 | 4,834.47 | -32.83 | -0.67% | 4,877.24 | 4,881.78 | 4,829.27 | 0 |
| Apr 29 2024 | 4,867.30 | -9.90 | -0.20% | 4,891.01 | 4,896.62 | 4,867.30 | 0 |
| Apr 26 2024 | 4,877.20 | 54.36 | 1.13% | 4,861.15 | 4,888.11 | 4,850.43 | 0 |
| Apr 25 2024 | 4,822.84 | -21.70 | -0.45% | 4,844.29 | 4,844.39 | 4,786.03 | 0 |
| Apr 24 2024 | 4,844.54 | -29.07 | -0.60% | 4,873.59 | 4,875.80 | 4,837.29 | 0 |
| Apr 23 2024 | 4,873.61 | 62.41 | 1.30% | 4,842.02 | 4,877.53 | 4,836.04 | 0 |
| Apr 22 2024 | 4,811.20 | 46.96 | 0.99% | 4,803.99 | 4,817.68 | 4,782.25 | 0 |
| Apr 19 2024 | 4,764.24 | 7.33 | 0.15% | 4,731.72 | 4,767.02 | 4,719.79 | 0 |
| Apr 18 2024 | 4,756.91 | 31.44 | 0.67% | 4,743.42 | 4,762.21 | 4,730.47 | 0 |
| Apr 17 2024 | 4,725.47 | 20.39 | 0.43% | 4,708.23 | 4,764.17 | 4,708.23 | 0 |
| Apr 16 2024 | 4,705.08 | -61.19 | -1.28% | 4,710.34 | 4,731.62 | 4,694.51 | 0 |
| Apr 15 2024 | 4,766.27 | 3.57 | 0.07% | 4,777.82 | 4,806.93 | 4,759.03 | 0 |
| Apr 12 2024 | 4,762.70 | 3.59 | 0.08% | 4,799.83 | 4,808.36 | 4,746.68 | 0 |
| Apr 11 2024 | 4,759.11 | -27.47 | -0.57% | 4,785.99 | 4,800.06 | 4,735.03 | 0 |
| Apr 10 2024 | 4,786.58 | -6.83 | -0.14% | 4,820.68 | 4,824.30 | 4,755.25 | 0 |
| Apr 09 2024 | 4,793.41 | -29.06 | -0.60% | 4,812.03 | 4,825.03 | 4,787.38 | 0 |
| Apr 08 2024 | 4,822.47 | 18.05 | 0.38% | 4,798.79 | 4,831.80 | 4,798.17 | 0 |
| Apr 05 2024 | 4,804.42 | -56.37 | -1.16% | 4,804.89 | 4,810.00 | 4,785.28 | 0 |
| Apr 04 2024 | 4,860.79 | -0.88 | -0.02% | 4,861.26 | 4,877.23 | 4,857.12 | 0 |
| Apr 03 2024 | 4,861.67 | 16.17 | 0.33% | 4,853.36 | 4,868.51 | 4,849.68 | 0 |
| Apr 02 2024 | 4,845.50 | -47.50 | -0.97% | 4,889.50 | 4,914.26 | 4,841.96 | 0 |
| Mar 28 2024 | 4,893.00 | 3.73 | 0.08% | 4,898.66 | 4,909.47 | 4,892.86 | 0 |
| Mar 27 2024 | 4,889.27 | 27.36 | 0.56% | 4,867.59 | 4,896.96 | 4,865.36 | 0 |
| Mar 26 2024 | 4,861.91 | 28.34 | 0.59% | 4,836.07 | 4,864.69 | 4,831.58 | 0 |
| Mar 25 2024 | 4,833.57 | -4.27 | -0.09% | 4,834.09 | 4,843.19 | 4,813.89 | 0 |
| Mar 22 2024 | 4,837.84 | 5.35 | 0.11% | 4,824.84 | 4,843.86 | 4,822.83 | 0 |
| Mar 21 2024 | 4,832.49 | 22.73 | 0.47% | 4,846.42 | 4,850.13 | 4,811.13 | 0 |
| Mar 20 2024 | 4,809.76 | -13.57 | -0.28% | 4,813.36 | 4,814.96 | 4,793.79 | 0 |
| Mar 19 2024 | 4,823.33 | 25.49 | 0.53% | 4,796.47 | 4,824.32 | 4,794.60 | 0 |
| Mar 18 2024 | 4,797.84 | -10.05 | -0.21% | 4,811.17 | 4,814.20 | 4,787.47 | 0 |
| Mar 15 2024 | 4,807.89 | 1.46 | 0.03% | 4,805.93 | 4,836.80 | 4,804.68 | 0 |
| Mar 14 2024 | 4,806.43 | -14.60 | -0.30% | 4,826.21 | 4,840.72 | 4,800.65 | 0 |
| Mar 13 2024 | 4,821.03 | 19.46 | 0.41% | 4,807.57 | 4,834.17 | 4,807.57 | 0 |
| Mar 12 2024 | 4,801.57 | 41.63 | 0.87% | 4,778.33 | 4,805.16 | 4,764.67 | 0 |
| Mar 11 2024 | 4,759.94 | -6.17 | -0.13% | 4,754.24 | 4,759.96 | 4,741.33 | 0 |
| Mar 08 2024 | 4,766.11 | 4.15 | 0.09% | 4,763.95 | 4,775.20 | 4,756.74 | 0 |
| Mar 07 2024 | 4,761.96 | 38.34 | 0.81% | 4,707.56 | 4,770.14 | 4,702.39 | 0 |
| Mar 06 2024 | 4,723.62 | 7.40 | 0.16% | 4,710.98 | 4,735.21 | 4,710.68 | 0 |
| Mar 05 2024 | 4,716.22 | -9.17 | -0.19% | 4,719.24 | 4,725.88 | 4,706.26 | 0 |
| Mar 04 2024 | 4,725.39 | 5.09 | 0.11% | 4,726.45 | 4,726.45 | 4,712.53 | 0 |
| Mar 01 2024 | 4,720.30 | 0.96 | 0.02% | 4,733.13 | 4,739.29 | 4,702.54 | 0 |
| Feb 29 2024 | 4,719.34 | -4.67 | -0.10% | 4,733.44 | 4,739.48 | 4,719.34 | 0 |
| Feb 28 2024 | 4,724.01 | -5.84 | -0.12% | 4,732.77 | 4,733.53 | 4,716.36 | 0 |
| Feb 27 2024 | 4,729.85 | 15.32 | 0.32% | 4,711.69 | 4,733.44 | 4,706.22 | 0 |
| Feb 26 2024 | 4,714.53 | -14.95 | -0.32% | 4,722.77 | 4,726.45 | 4,712.35 | 0 |
| Feb 23 2024 | 4,729.48 | 19.54 | 0.41% | 4,716.13 | 4,732.89 | 4,706.82 | 0 |
