Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CLE5N Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 4,198.76 | -69.57 | -1.63% | 4,264.58 | 4,264.58 | 4,177.14 | 0 |
| Jun 13 2024 | 4,268.33 | -72.84 | -1.68% | 4,334.49 | 4,336.21 | 4,260.64 | 0 |
| Jun 12 2024 | 4,341.17 | 45.86 | 1.07% | 4,310.84 | 4,346.57 | 4,305.55 | 0 |
| Jun 11 2024 | 4,295.31 | -84.77 | -1.94% | 4,353.24 | 4,356.20 | 4,275.54 | 0 |
| Jun 10 2024 | 4,380.08 | 0.00 | 0.00% | 4,380.08 | 4,380.08 | 4,380.08 | 0 |
| Jun 07 2024 | 4,380.08 | -23.96 | -0.54% | 4,408.04 | 4,408.05 | 4,356.23 | 0 |
| Jun 06 2024 | 4,404.04 | 22.06 | 0.50% | 4,394.23 | 4,407.40 | 4,385.58 | 0 |
| Jun 05 2024 | 4,381.98 | 38.87 | 0.89% | 4,374.32 | 4,398.55 | 4,359.55 | 0 |
| Jun 04 2024 | 4,343.11 | -23.35 | -0.53% | 4,358.54 | 4,364.68 | 4,326.99 | 0 |
| Jun 03 2024 | 4,366.46 | 17.65 | 0.41% | 4,384.05 | 4,388.22 | 4,361.74 | 0 |
| May 31 2024 | 4,348.81 | 5.27 | 0.12% | 4,340.34 | 4,353.98 | 4,334.51 | 0 |
| May 30 2024 | 4,343.54 | 17.15 | 0.40% | 4,320.28 | 4,345.76 | 4,317.00 | 0 |
| May 29 2024 | 4,326.39 | -54.42 | -1.24% | 4,368.21 | 4,369.46 | 4,320.84 | 0 |
| May 28 2024 | 4,380.81 | -24.10 | -0.55% | 4,411.72 | 4,415.99 | 4,372.02 | 0 |
| May 27 2024 | 4,404.91 | 15.09 | 0.34% | 4,386.90 | 4,404.91 | 4,385.39 | 0 |
| May 24 2024 | 4,389.82 | -3.68 | -0.08% | 4,362.05 | 4,393.95 | 4,354.66 | 0 |
| May 23 2024 | 4,393.50 | -5.56 | -0.13% | 4,404.92 | 4,410.21 | 4,385.08 | 0 |
| May 22 2024 | 4,399.06 | -11.12 | -0.25% | 4,409.41 | 4,409.41 | 4,386.57 | 0 |
| May 21 2024 | 4,410.18 | -14.50 | -0.33% | 4,415.21 | 4,417.31 | 4,391.02 | 0 |
| May 20 2024 | 4,424.68 | 7.23 | 0.16% | 4,423.01 | 4,432.53 | 4,421.64 | 0 |
| May 17 2024 | 4,417.45 | 1.04 | 0.02% | 4,409.65 | 4,418.95 | 4,402.01 | 0 |
| May 16 2024 | 4,416.41 | -13.65 | -0.31% | 4,428.25 | 4,430.52 | 4,410.54 | 0 |
| May 15 2024 | 4,430.06 | 31.12 | 0.71% | 4,416.88 | 4,432.97 | 4,408.64 | 0 |
| May 14 2024 | 4,398.94 | 0.00 | 0.00% | 4,398.94 | 4,398.94 | 4,398.94 | 0 |
| May 13 2024 | 4,398.94 | 2.51 | 0.06% | 4,399.70 | 4,406.01 | 4,388.90 | 0 |
| May 10 2024 | 4,396.43 | 26.92 | 0.62% | 4,390.83 | 4,407.95 | 4,388.76 | 0 |
| May 09 2024 | 4,369.51 | 16.08 | 0.37% | 4,350.47 | 4,373.73 | 4,342.96 | 0 |
| May 08 2024 | 4,353.43 | 26.68 | 0.62% | 4,341.46 | 4,363.30 | 4,341.46 | 0 |
| May 07 2024 | 4,326.75 | 54.99 | 1.29% | 4,290.14 | 4,331.01 | 4,285.81 | 0 |
| May 06 2024 | 4,271.76 | 21.03 | 0.49% | 4,259.21 | 4,288.73 | 4,253.08 | 0 |
| May 03 2024 | 4,250.73 | 16.65 | 0.39% | 4,251.01 | 4,276.59 | 4,236.89 | 0 |
| May 02 2024 | 4,234.08 | -0.66 | -0.02% | 4,236.09 | 4,246.08 | 4,228.68 | 0 |
| Apr 30 2024 | 4,234.74 | -29.99 | -0.70% | 4,272.21 | 4,276.18 | 4,230.18 | 0 |
| Apr 29 2024 | 4,264.73 | -9.85 | -0.23% | 4,285.51 | 4,290.43 | 4,264.73 | 0 |
| Apr 26 2024 | 4,274.58 | 46.52 | 1.10% | 4,260.51 | 4,284.14 | 4,251.10 | 0 |
| Apr 25 2024 | 4,228.06 | -19.02 | -0.45% | 4,246.86 | 4,246.96 | 4,195.79 | 0 |
| Apr 24 2024 | 4,247.08 | -26.11 | -0.61% | 4,272.56 | 4,274.50 | 4,240.73 | 0 |
| Apr 23 2024 | 4,273.19 | 53.91 | 1.28% | 4,245.48 | 4,276.62 | 4,240.23 | 0 |
| Apr 22 2024 | 4,219.28 | 41.18 | 0.99% | 4,212.96 | 4,224.96 | 4,193.89 | 0 |
| Apr 19 2024 | 4,178.10 | 6.43 | 0.15% | 4,149.58 | 4,180.54 | 4,139.12 | 0 |
| Apr 18 2024 | 4,171.67 | 27.57 | 0.67% | 4,159.84 | 4,176.32 | 4,148.48 | 0 |
| Apr 17 2024 | 4,144.10 | 17.88 | 0.43% | 4,128.98 | 4,178.04 | 4,128.98 | 0 |
| Apr 16 2024 | 4,126.22 | -53.66 | -1.28% | 4,130.83 | 4,149.50 | 4,116.95 | 0 |
| Apr 15 2024 | 4,179.88 | 3.13 | 0.07% | 4,190.01 | 4,215.54 | 4,173.53 | 0 |
| Apr 12 2024 | 4,176.75 | 2.88 | 0.07% | 4,209.31 | 4,216.79 | 4,162.70 | 0 |
| Apr 11 2024 | 4,173.87 | -24.82 | -0.59% | 4,197.45 | 4,209.79 | 4,152.75 | 0 |
| Apr 10 2024 | 4,198.69 | -5.99 | -0.14% | 4,228.60 | 4,231.77 | 4,171.20 | 0 |
| Apr 09 2024 | 4,204.68 | -25.49 | -0.60% | 4,221.01 | 4,232.41 | 4,199.38 | 0 |
| Apr 08 2024 | 4,230.17 | 15.14 | 0.36% | 4,209.39 | 4,238.35 | 4,208.85 | 0 |
| Apr 05 2024 | 4,215.03 | -49.45 | -1.16% | 4,215.44 | 4,219.92 | 4,198.24 | 0 |
| Apr 04 2024 | 4,264.48 | -0.78 | -0.02% | 4,264.90 | 4,278.91 | 4,261.27 | 0 |
| Apr 03 2024 | 4,265.26 | 14.19 | 0.33% | 4,257.97 | 4,271.26 | 4,254.74 | 0 |
| Apr 02 2024 | 4,251.07 | -41.67 | -0.97% | 4,289.67 | 4,311.39 | 4,247.96 | 0 |
| Mar 28 2024 | 4,292.74 | 3.27 | 0.08% | 4,297.71 | 4,307.19 | 4,292.62 | 0 |
| Mar 27 2024 | 4,289.47 | 24.00 | 0.56% | 4,270.45 | 4,296.22 | 4,268.50 | 0 |
| Mar 26 2024 | 4,265.47 | 24.86 | 0.59% | 4,242.80 | 4,267.91 | 4,238.86 | 0 |
| Mar 25 2024 | 4,240.61 | -3.74 | -0.09% | 4,241.06 | 4,249.05 | 4,223.34 | 0 |
| Mar 22 2024 | 4,244.35 | 2.46 | 0.06% | 4,232.94 | 4,249.63 | 4,231.17 | 0 |
| Mar 21 2024 | 4,241.89 | 19.96 | 0.47% | 4,254.11 | 4,257.37 | 4,223.14 | 0 |
| Mar 20 2024 | 4,221.93 | -12.16 | -0.29% | 4,225.09 | 4,226.50 | 4,207.91 | 0 |
| Mar 19 2024 | 4,234.09 | 22.38 | 0.53% | 4,210.51 | 4,234.96 | 4,208.87 | 0 |
| Mar 18 2024 | 4,211.71 | -9.17 | -0.22% | 4,223.42 | 4,226.08 | 4,202.61 | 0 |
