Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CLF4N Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3,688.08 | 6.20 | 0.17% | 3,677.86 | 3,688.68 | 3,668.93 | 0 |
| May 30 2024 | 3,681.88 | 17.35 | 0.47% | 3,647.17 | 3,683.74 | 3,647.16 | 0 |
| May 29 2024 | 3,664.53 | -50.71 | -1.36% | 3,698.00 | 3,701.16 | 3,659.89 | 0 |
| May 28 2024 | 3,715.24 | -15.42 | -0.41% | 3,732.90 | 3,744.98 | 3,706.27 | 0 |
| May 27 2024 | 3,730.66 | 27.85 | 0.75% | 3,697.99 | 3,730.76 | 3,697.62 | 0 |
| May 24 2024 | 3,702.81 | 15.04 | 0.41% | 3,666.15 | 3,707.50 | 3,665.12 | 0 |
| May 23 2024 | 3,687.77 | -10.74 | -0.29% | 3,699.61 | 3,707.64 | 3,683.30 | 0 |
| May 22 2024 | 3,698.51 | -17.92 | -0.48% | 3,710.26 | 3,710.26 | 3,688.49 | 0 |
| May 21 2024 | 3,716.43 | -22.40 | -0.60% | 3,725.69 | 3,728.68 | 3,701.71 | 0 |
| May 20 2024 | 3,738.83 | 10.21 | 0.27% | 3,731.67 | 3,750.24 | 3,730.89 | 0 |
| May 17 2024 | 3,728.62 | -22.12 | -0.59% | 3,734.39 | 3,742.01 | 3,712.39 | 0 |
| May 16 2024 | 3,750.74 | -0.34 | -0.01% | 3,755.35 | 3,755.40 | 3,741.34 | 0 |
| May 15 2024 | 3,751.08 | 9.90 | 0.26% | 3,750.05 | 3,769.04 | 3,736.32 | 0 |
| May 14 2024 | 3,741.18 | 15.44 | 0.41% | 3,728.65 | 3,751.47 | 3,727.72 | 0 |
| May 13 2024 | 3,725.74 | 19.41 | 0.52% | 3,712.99 | 3,726.61 | 3,712.99 | 0 |
| May 10 2024 | 3,706.33 | 32.75 | 0.89% | 3,693.66 | 3,715.01 | 3,691.41 | 0 |
| May 09 2024 | 3,673.58 | 11.23 | 0.31% | 3,660.47 | 3,680.77 | 3,656.32 | 0 |
| May 08 2024 | 3,662.35 | 32.32 | 0.89% | 3,632.89 | 3,667.99 | 3,632.89 | 0 |
| May 07 2024 | 3,630.03 | 31.38 | 0.87% | 3,621.84 | 3,632.02 | 3,611.80 | 0 |
| May 06 2024 | 3,598.65 | 24.24 | 0.68% | 3,584.96 | 3,615.18 | 3,579.52 | 0 |
| May 03 2024 | 3,574.41 | 13.32 | 0.37% | 3,582.75 | 3,608.94 | 3,572.40 | 0 |
| May 02 2024 | 3,561.09 | 30.00 | 0.85% | 3,554.49 | 3,570.79 | 3,545.03 | 0 |
| Apr 30 2024 | 3,531.09 | -37.93 | -1.06% | 3,575.41 | 3,576.82 | 3,525.96 | 0 |
| Apr 29 2024 | 3,569.02 | 18.94 | 0.53% | 3,566.39 | 3,580.31 | 3,564.39 | 0 |
| Apr 26 2024 | 3,550.08 | 38.22 | 1.09% | 3,539.57 | 3,564.16 | 3,534.68 | 0 |
| Apr 25 2024 | 3,511.86 | -39.22 | -1.10% | 3,542.26 | 3,543.29 | 3,491.22 | 0 |
| Apr 24 2024 | 3,551.08 | -11.79 | -0.33% | 3,560.09 | 3,565.60 | 3,544.04 | 0 |
| Apr 23 2024 | 3,562.87 | 24.14 | 0.68% | 3,560.99 | 3,568.98 | 3,547.99 | 0 |
| Apr 22 2024 | 3,538.73 | 39.43 | 1.13% | 3,530.16 | 3,544.70 | 3,519.96 | 0 |
| Apr 19 2024 | 3,499.30 | -10.36 | -0.30% | 3,485.95 | 3,506.25 | 3,467.77 | 0 |
| Apr 18 2024 | 3,509.66 | 35.99 | 1.04% | 3,492.68 | 3,515.54 | 3,489.34 | 0 |
| Apr 17 2024 | 3,473.67 | 10.65 | 0.31% | 3,462.17 | 3,503.19 | 3,462.17 | 0 |
| Apr 16 2024 | 3,463.02 | -48.62 | -1.38% | 3,457.11 | 3,474.09 | 3,448.57 | 0 |
| Apr 15 2024 | 3,511.64 | -2.17 | -0.06% | 3,526.81 | 3,558.01 | 3,511.08 | 0 |
| Apr 12 2024 | 3,513.81 | -14.59 | -0.41% | 3,561.07 | 3,566.78 | 3,504.56 | 0 |
| Apr 11 2024 | 3,528.40 | -21.44 | -0.60% | 3,542.40 | 3,566.35 | 3,508.66 | 0 |
| Apr 10 2024 | 3,549.84 | -8.81 | -0.25% | 3,582.50 | 3,593.14 | 3,523.85 | 0 |
| Apr 09 2024 | 3,558.65 | 3.86 | 0.11% | 3,550.43 | 3,587.62 | 3,549.64 | 0 |
| Apr 08 2024 | 3,554.79 | 24.50 | 0.69% | 3,524.04 | 3,564.96 | 3,524.04 | 0 |
| Apr 05 2024 | 3,530.29 | -36.60 | -1.03% | 3,518.89 | 3,530.80 | 3,511.31 | 0 |
| Apr 04 2024 | 3,566.89 | 4.25 | 0.12% | 3,564.63 | 3,574.79 | 3,556.33 | 0 |
| Apr 03 2024 | 3,562.64 | 9.27 | 0.26% | 3,553.85 | 3,566.42 | 3,543.34 | 0 |
| Apr 02 2024 | 3,553.37 | -27.32 | -0.76% | 3,571.56 | 3,599.09 | 3,548.03 | 0 |
| Mar 28 2024 | 3,580.69 | 19.19 | 0.54% | 3,576.92 | 3,589.86 | 3,565.43 | 0 |
| Mar 27 2024 | 3,561.50 | 6.84 | 0.19% | 3,557.26 | 3,569.36 | 3,544.74 | 0 |
| Mar 26 2024 | 3,554.66 | 29.15 | 0.83% | 3,527.41 | 3,556.13 | 3,517.30 | 0 |
| Mar 25 2024 | 3,525.51 | -2.49 | -0.07% | 3,526.87 | 3,531.61 | 3,508.21 | 0 |
| Mar 22 2024 | 3,528.00 | 5.86 | 0.17% | 3,514.08 | 3,535.79 | 3,514.08 | 0 |
| Mar 21 2024 | 3,522.14 | 26.48 | 0.76% | 3,534.51 | 3,538.74 | 3,508.92 | 0 |
| Mar 20 2024 | 3,495.66 | -4.95 | -0.14% | 3,487.35 | 3,495.83 | 3,470.05 | 0 |
| Mar 19 2024 | 3,500.61 | 5.60 | 0.16% | 3,487.74 | 3,501.53 | 3,486.04 | 0 |
| Mar 18 2024 | 3,495.01 | 2.35 | 0.07% | 3,502.44 | 3,511.46 | 3,490.71 | 0 |
| Mar 15 2024 | 3,492.66 | 1.76 | 0.05% | 3,490.14 | 3,509.84 | 3,486.89 | 0 |
| Mar 14 2024 | 3,490.90 | 5.57 | 0.16% | 3,490.93 | 3,517.28 | 3,488.51 | 0 |
| Mar 13 2024 | 3,485.33 | 12.49 | 0.36% | 3,481.93 | 3,490.57 | 3,473.08 | 0 |
| Mar 12 2024 | 3,472.84 | 31.63 | 0.92% | 3,452.08 | 3,479.16 | 3,443.36 | 0 |
| Mar 11 2024 | 3,441.21 | -7.34 | -0.21% | 3,428.04 | 3,441.21 | 3,418.23 | 0 |
| Mar 08 2024 | 3,448.55 | 10.90 | 0.32% | 3,439.19 | 3,457.75 | 3,431.97 | 0 |
| Mar 07 2024 | 3,437.65 | 10.79 | 0.31% | 3,405.22 | 3,445.26 | 3,393.64 | 0 |
| Mar 06 2024 | 3,426.86 | -0.48 | -0.01% | 3,424.05 | 3,443.87 | 3,424.05 | 0 |
| Mar 05 2024 | 3,427.34 | -15.61 | -0.45% | 3,427.90 | 3,436.22 | 3,417.93 | 0 |
| Mar 04 2024 | 3,442.95 | -4.43 | -0.13% | 3,445.08 | 3,448.35 | 3,430.93 | 0 |
