Register to chat with like-minded investors on our interactive forums.
CLIE5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2,031.98 | -1.99 | -0.10% | 2,019.13 | 2,033.90 | 2,015.71 | 0 |
| May 23 2024 | 2,033.97 | -2.85 | -0.14% | 2,039.26 | 2,041.70 | 2,030.07 | 0 |
| May 22 2024 | 2,036.82 | -5.43 | -0.27% | 2,041.61 | 2,041.61 | 2,031.04 | 0 |
| May 21 2024 | 2,042.25 | -7.00 | -0.34% | 2,044.58 | 2,045.55 | 2,033.38 | 0 |
| May 20 2024 | 2,049.25 | 2.51 | 0.12% | 2,048.47 | 2,052.88 | 2,047.84 | 0 |
| May 17 2024 | 2,046.74 | 0.20 | 0.01% | 2,043.12 | 2,047.43 | 2,039.58 | 0 |
| May 16 2024 | 2,046.54 | -6.60 | -0.32% | 2,052.02 | 2,053.07 | 2,043.82 | 0 |
| May 15 2024 | 2,053.14 | 13.86 | 0.68% | 2,047.03 | 2,054.49 | 2,043.21 | 0 |
| May 14 2024 | 2,039.28 | 0.00 | 0.00% | 2,039.28 | 2,039.28 | 2,039.28 | 0 |
| May 13 2024 | 2,039.28 | 0.33 | 0.02% | 2,039.63 | 2,042.55 | 2,034.62 | 0 |
| May 10 2024 | 2,038.95 | 12.21 | 0.60% | 2,036.35 | 2,044.29 | 2,035.39 | 0 |
| May 09 2024 | 2,026.74 | 7.18 | 0.36% | 2,017.91 | 2,028.70 | 2,014.43 | 0 |
| May 08 2024 | 2,019.56 | 12.10 | 0.60% | 2,014.01 | 2,024.14 | 2,014.01 | 0 |
| May 07 2024 | 2,007.46 | 25.25 | 1.27% | 1,990.47 | 2,009.43 | 1,988.46 | 0 |
| May 06 2024 | 1,982.21 | 8.95 | 0.45% | 1,976.39 | 1,990.09 | 1,973.54 | 0 |
| May 03 2024 | 1,973.26 | 7.46 | 0.38% | 1,973.39 | 1,985.27 | 1,966.83 | 0 |
| May 02 2024 | 1,965.80 | -0.84 | -0.04% | 1,966.73 | 1,971.37 | 1,963.29 | 0 |
| Apr 30 2024 | 1,966.64 | -14.20 | -0.72% | 1,984.05 | 1,985.89 | 1,964.52 | 0 |
| Apr 29 2024 | 1,980.84 | -5.40 | -0.27% | 1,990.50 | 1,992.78 | 1,980.84 | 0 |
| Apr 26 2024 | 1,986.24 | 21.35 | 1.09% | 1,979.70 | 1,990.68 | 1,975.33 | 0 |
| Apr 25 2024 | 1,964.89 | -9.11 | -0.46% | 1,973.63 | 1,973.67 | 1,949.89 | 0 |
| Apr 24 2024 | 1,974.00 | -12.41 | -0.62% | 1,985.84 | 1,986.74 | 1,971.05 | 0 |
| Apr 23 2024 | 1,986.41 | 24.80 | 1.26% | 1,973.53 | 1,988.00 | 1,971.09 | 0 |
| Apr 22 2024 | 1,961.61 | 18.35 | 0.94% | 1,958.67 | 1,964.25 | 1,949.81 | 0 |
| Apr 19 2024 | 1,943.26 | 2.73 | 0.14% | 1,929.99 | 1,944.39 | 1,925.13 | 0 |
| Apr 18 2024 | 1,940.53 | 12.56 | 0.65% | 1,935.03 | 1,942.70 | 1,929.74 | 0 |
| Apr 17 2024 | 1,927.97 | 8.06 | 0.42% | 1,920.94 | 1,943.76 | 1,920.94 | 0 |
| Apr 16 2024 | 1,919.91 | -25.24 | -1.30% | 1,922.06 | 1,930.75 | 1,915.60 | 0 |
| Apr 15 2024 | 1,945.15 | 0.66 | 0.03% | 1,949.87 | 1,961.75 | 1,942.19 | 0 |
| Apr 12 2024 | 1,944.49 | 1.07 | 0.06% | 1,959.66 | 1,963.14 | 1,937.95 | 0 |
| Apr 11 2024 | 1,943.42 | -11.82 | -0.60% | 1,954.40 | 1,960.14 | 1,933.58 | 0 |
| Apr 10 2024 | 1,955.24 | -3.06 | -0.16% | 1,969.17 | 1,970.65 | 1,942.44 | 0 |
| Apr 09 2024 | 1,958.30 | -12.14 | -0.62% | 1,965.91 | 1,971.22 | 1,955.84 | 0 |
| Apr 08 2024 | 1,970.44 | 6.24 | 0.32% | 1,960.76 | 1,974.26 | 1,960.51 | 0 |
| Apr 05 2024 | 1,964.20 | -23.32 | -1.17% | 1,964.39 | 1,966.48 | 1,956.37 | 0 |
| Apr 04 2024 | 1,987.52 | -0.63 | -0.03% | 1,987.71 | 1,994.24 | 1,986.02 | 0 |
| Apr 03 2024 | 1,988.15 | 6.34 | 0.32% | 1,984.76 | 1,990.95 | 1,983.25 | 0 |
| Apr 02 2024 | 1,981.81 | -20.81 | -1.04% | 1,999.82 | 2,009.95 | 1,980.36 | 0 |
| Mar 28 2024 | 2,002.62 | 1.25 | 0.06% | 2,004.94 | 2,009.36 | 2,002.56 | 0 |
| Mar 27 2024 | 2,001.37 | 10.93 | 0.55% | 1,992.50 | 2,004.52 | 1,991.58 | 0 |
| Mar 26 2024 | 1,990.44 | 11.33 | 0.57% | 1,979.86 | 1,991.58 | 1,978.02 | 0 |
| Mar 25 2024 | 1,979.11 | -2.56 | -0.13% | 1,979.32 | 1,983.05 | 1,971.05 | 0 |
| Mar 22 2024 | 1,981.67 | 0.88 | 0.04% | 1,976.35 | 1,984.14 | 1,975.52 | 0 |
| Mar 21 2024 | 1,980.79 | 9.05 | 0.46% | 1,986.50 | 1,988.02 | 1,972.04 | 0 |
| Mar 20 2024 | 1,971.74 | -5.95 | -0.30% | 1,973.22 | 1,973.88 | 1,965.20 | 0 |
| Mar 19 2024 | 1,977.69 | 10.18 | 0.52% | 1,966.68 | 1,978.10 | 1,965.91 | 0 |
| Mar 18 2024 | 1,967.51 | -5.09 | -0.26% | 1,972.98 | 1,974.22 | 1,963.26 | 0 |
| Mar 15 2024 | 1,972.60 | 0.32 | 0.02% | 1,971.80 | 1,984.47 | 1,971.29 | 0 |
| Mar 14 2024 | 1,972.28 | -6.26 | -0.32% | 1,980.40 | 1,986.35 | 1,969.90 | 0 |
| Mar 13 2024 | 1,978.54 | 7.72 | 0.39% | 1,973.02 | 1,983.93 | 1,973.02 | 0 |
| Mar 12 2024 | 1,970.82 | 16.82 | 0.86% | 1,961.28 | 1,972.30 | 1,955.68 | 0 |
| Mar 11 2024 | 1,954.00 | -3.34 | -0.17% | 1,951.66 | 1,954.01 | 1,946.36 | 0 |
| Mar 08 2024 | 1,957.34 | 1.44 | 0.07% | 1,956.45 | 1,961.07 | 1,953.49 | 0 |
| Mar 07 2024 | 1,955.90 | 15.48 | 0.80% | 1,933.56 | 1,959.26 | 1,931.43 | 0 |
| Mar 06 2024 | 1,940.42 | 2.78 | 0.14% | 1,935.23 | 1,945.18 | 1,935.10 | 0 |
| Mar 05 2024 | 1,937.64 | -4.04 | -0.21% | 1,938.89 | 1,941.61 | 1,933.55 | 0 |
| Mar 04 2024 | 1,941.68 | 1.30 | 0.07% | 1,942.11 | 1,942.11 | 1,936.39 | 0 |
| Mar 01 2024 | 1,940.38 | 0.13 | 0.01% | 1,945.66 | 1,948.19 | 1,933.08 | 0 |
| Feb 29 2024 | 1,940.25 | -2.19 | -0.11% | 1,946.05 | 1,948.53 | 1,940.25 | 0 |
| Feb 28 2024 | 1,942.44 | -2.67 | -0.14% | 1,946.04 | 1,946.35 | 1,939.29 | 0 |
| Feb 27 2024 | 1,945.11 | 6.04 | 0.31% | 1,937.64 | 1,946.59 | 1,935.39 | 0 |
| Feb 26 2024 | 1,939.07 | -6.96 | -0.36% | 1,942.46 | 1,943.98 | 1,938.18 | 0 |
