Register for real-time alerts, custom portfolio, and market movers
CLDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 38.85 | 0.87 | 2.29% | 38.50 | 39.41 | 37.99 | 552,455 |
| Apr 19 2024 | 37.98 | -0.55 | -1.43% | 38.24 | 38.65 | 36.78 | 592,537 |
| Apr 18 2024 | 38.53 | -1.10 | -2.78% | 39.41 | 39.94 | 38.29 | 576,622 |
| Apr 17 2024 | 39.63 | 1.03 | 2.67% | 38.87 | 40.45 | 38.67 | 954,933 |
| Apr 16 2024 | 38.60 | -0.47 | -1.20% | 39.03 | 39.27 | 38.14 | 722,557 |
| Apr 15 2024 | 39.07 | -0.18 | -0.46% | 39.44 | 40.12 | 38.69 | 409,378 |
| Apr 12 2024 | 39.25 | -1.62 | -3.96% | 40.53 | 40.86 | 38.56 | 498,039 |
| Apr 11 2024 | 40.87 | 1.68 | 4.29% | 39.63 | 41.67 | 39.025 | 595,586 |
| Apr 10 2024 | 39.19 | -1.43 | -3.52% | 39.33 | 39.44 | 38.10 | 785,229 |
| Apr 09 2024 | 40.62 | 0.88 | 2.21% | 39.75 | 40.66 | 39.40 | 488,146 |
| Apr 08 2024 | 39.74 | 0.16 | 0.40% | 39.89 | 39.89 | 38.89 | 310,011 |
| Apr 05 2024 | 39.58 | 0.01 | 0.03% | 39.01 | 40.61 | 38.55 | 482,668 |
| Apr 04 2024 | 39.57 | -0.78 | -1.93% | 40.83 | 41.485 | 39.43 | 619,830 |
| Apr 03 2024 | 40.35 | -0.81 | -1.97% | 40.73 | 41.665 | 40.10 | 819,384 |
| Apr 02 2024 | 41.16 | -0.48 | -1.15% | 40.65 | 41.37 | 40.07 | 1,316,269 |
| Apr 01 2024 | 41.64 | -0.33 | -0.79% | 41.84 | 41.84 | 40.5301 | 643,689 |
| Mar 28 2024 | 41.97 | 0.18 | 0.43% | 41.68 | 42.30 | 41.21 | 579,410 |
| Mar 27 2024 | 41.79 | 0.75 | 1.83% | 41.33 | 42.38 | 40.66 | 490,048 |
| Mar 26 2024 | 41.04 | -0.40 | -0.97% | 41.64 | 41.91 | 40.415 | 481,371 |
| Mar 25 2024 | 41.44 | -0.55 | -1.31% | 41.94 | 42.85 | 41.26 | 838,182 |
| Mar 22 2024 | 41.99 | 0.98 | 2.39% | 41.63 | 42.285 | 40.96 | 712,762 |
| Mar 21 2024 | 41.01 | -1.14 | -2.70% | 42.71 | 43.42 | 40.93 | 916,585 |
| Mar 20 2024 | 42.15 | 1.66 | 4.10% | 40.30 | 42.3325 | 39.50 | 923,295 |
| Mar 19 2024 | 40.49 | -0.47 | -1.15% | 41.06 | 41.38 | 40.33 | 1,006,204 |
| Mar 18 2024 | 40.96 | -1.05 | -2.50% | 42.07 | 42.40 | 40.89 | 1,180,657 |
| Mar 15 2024 | 42.01 | -0.51 | -1.20% | 42.23 | 43.21 | 41.67 | 2,339,842 |
| Mar 14 2024 | 42.52 | -2.80 | -6.18% | 45.05 | 45.05 | 41.60 | 924,705 |
| Mar 13 2024 | 45.32 | -0.73 | -1.59% | 46.10 | 47.50 | 45.15 | 1,374,109 |
| Mar 12 2024 | 46.05 | -0.49 | -1.05% | 46.41 | 47.04 | 45.33 | 725,614 |
| Mar 11 2024 | 46.54 | -1.37 | -2.86% | 47.50 | 48.365 | 46.44 | 686,523 |
| Mar 08 2024 | 47.91 | 0.95 | 2.02% | 47.68 | 49.65 | 47.2762 | 879,305 |
| Mar 07 2024 | 46.96 | -1.59 | -3.27% | 48.57 | 49.06 | 46.84 | 763,769 |
| Mar 06 2024 | 48.55 | -1.46 | -2.92% | 49.58 | 50.73 | 48.09 | 1,705,188 |
| Mar 05 2024 | 50.01 | -0.70 | -1.38% | 50.23 | 50.76 | 48.97 | 2,260,778 |
| Mar 04 2024 | 50.71 | -1.17 | -2.26% | 53.10 | 53.18 | 49.48 | 2,070,438 |
| Mar 01 2024 | 51.88 | 3.82 | 7.95% | 47.91 | 52.99 | 47.69 | 3,169,570 |
| Feb 29 2024 | 48.06 | -3.31 | -6.44% | 51.50 | 51.71 | 46.76 | 1,233,035 |
| Feb 28 2024 | 51.37 | 0.33 | 0.65% | 51.80 | 52.96 | 50.66 | 991,610 |
| Feb 27 2024 | 51.04 | 2.81 | 5.83% | 49.13 | 51.64 | 48.80 | 1,902,221 |
| Feb 26 2024 | 48.23 | 10.48 | 27.76% | 39.22 | 48.96 | 38.9625 | 4,816,264 |
| Feb 23 2024 | 37.75 | 0.31 | 0.83% | 37.55 | 39.08 | 36.60 | 1,194,145 |
| Feb 22 2024 | 37.44 | -0.28 | -0.74% | 37.36 | 38.04 | 37.08 | 392,435 |
| Feb 21 2024 | 37.72 | -0.78 | -2.03% | 38.36 | 39.13 | 37.41 | 509,634 |
| Feb 20 2024 | 38.50 | 0.25 | 0.65% | 38.02 | 39.13 | 37.94 | 591,202 |
| Feb 16 2024 | 38.25 | 1.45 | 3.94% | 36.65 | 38.61 | 36.11 | 1,196,286 |
| Feb 15 2024 | 36.80 | 0.54 | 1.49% | 36.50 | 37.09 | 35.645 | 858,997 |
| Feb 14 2024 | 36.26 | 0.99 | 2.81% | 35.85 | 36.614 | 35.36 | 918,567 |
| Feb 13 2024 | 35.27 | -2.32 | -6.17% | 35.98 | 36.09 | 35.03 | 566,941 |
| Feb 12 2024 | 37.59 | -0.45 | -1.18% | 38.04 | 38.54 | 37.56 | 535,534 |
| Feb 09 2024 | 38.04 | 0.52 | 1.39% | 37.75 | 38.28 | 37.22 | 491,059 |
| Feb 08 2024 | 37.52 | -0.29 | -0.77% | 37.70 | 38.005 | 37.17 | 460,109 |
| Feb 07 2024 | 37.81 | 0.61 | 1.64% | 37.30 | 38.24 | 37.30 | 645,582 |
| Feb 06 2024 | 37.20 | 0.14 | 0.38% | 37.39 | 38.03 | 35.88 | 900,430 |
| Feb 05 2024 | 37.06 | 1.52 | 4.28% | 35.15 | 37.25 | 35.055 | 698,793 |
| Feb 02 2024 | 35.54 | 0.04 | 0.11% | 35.25 | 35.87 | 34.65 | 563,149 |
| Feb 01 2024 | 35.50 | 0.28 | 0.80% | 35.35 | 36.07 | 35.08 | 859,259 |
| Jan 31 2024 | 35.22 | -0.80 | -2.22% | 36.02 | 36.41 | 35.19 | 654,995 |
| Jan 30 2024 | 36.02 | -0.36 | -0.99% | 36.24 | 36.46 | 35.60 | 543,217 |
| Jan 29 2024 | 36.38 | -0.19 | -0.52% | 36.31 | 36.75 | 35.42 | 957,909 |
| Jan 26 2024 | 36.57 | -0.77 | -2.06% | 37.54 | 37.78 | 36.24 | 415,858 |
| Jan 25 2024 | 37.34 | -0.19 | -0.51% | 38.04 | 38.48 | 36.933 | 826,630 |
| Jan 24 2024 | 37.53 | -1.08 | -2.80% | 39.10 | 39.10 | 37.50 | 675,710 |
