Register for real-time alerts, custom portfolio, and market movers
CLMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 56.05 | 0.01 | 0.02% | 56.44 | 56.44 | 54.785 | 8,196 |
| Jun 03 2024 | 56.04 | -1.53 | -2.66% | 57.57 | 57.57 | 55.35 | 14,815 |
| May 31 2024 | 57.57 | 0.81 | 1.43% | 56.47 | 58.00 | 55.58 | 29,300 |
| May 30 2024 | 56.76 | 2.36 | 4.34% | 55.10 | 57.10 | 54.00 | 10,443 |
| May 29 2024 | 54.40 | -0.20 | -0.37% | 54.24 | 55.10 | 52.61 | 22,839 |
| May 28 2024 | 54.60 | -0.99 | -1.78% | 55.92 | 55.92 | 54.2479 | 9,871 |
| May 24 2024 | 55.59 | 4.08 | 7.92% | 51.99 | 55.59 | 49.695 | 13,162 |
| May 23 2024 | 51.51 | -2.29 | -4.26% | 53.69 | 53.95 | 50.12 | 21,911 |
| May 22 2024 | 53.80 | -1.07 | -1.95% | 55.00 | 55.51 | 53.475 | 27,636 |
| May 21 2024 | 54.87 | -0.55 | -0.99% | 55.34 | 56.08 | 54.87 | 4,072 |
| May 20 2024 | 55.42 | -0.39 | -0.70% | 55.38 | 56.40 | 55.2735 | 4,578 |
| May 17 2024 | 55.81 | 0.16 | 0.29% | 56.22 | 56.22 | 55.58 | 13,946 |
| May 16 2024 | 55.65 | -0.60 | -1.07% | 55.69 | 56.35 | 55.57 | 14,541 |
| May 15 2024 | 56.25 | 2.05 | 3.78% | 54.94 | 56.34 | 54.51 | 40,407 |
| May 14 2024 | 54.20 | -0.44 | -0.81% | 54.56 | 55.11 | 54.20 | 32,234 |
| May 13 2024 | 54.64 | -0.59 | -1.07% | 56.09 | 56.09 | 54.64 | 13,679 |
| May 10 2024 | 55.23 | -0.01 | -0.02% | 55.08 | 56.45 | 55.00 | 32,724 |
| May 09 2024 | 55.24 | -1.12 | -1.99% | 56.36 | 56.36 | 54.88 | 16,292 |
| May 08 2024 | 56.36 | -0.52 | -0.91% | 56.26 | 57.18 | 55.7129 | 7,918 |
| May 07 2024 | 56.88 | -1.50 | -2.57% | 58.20 | 58.20 | 56.70 | 12,563 |
| May 06 2024 | 58.38 | -0.46 | -0.78% | 58.00 | 60.00 | 56.9645 | 23,927 |
| May 03 2024 | 58.84 | -0.25 | -0.42% | 59.35 | 59.35 | 57.1001 | 10,267 |
| May 02 2024 | 59.09 | -6.95 | -10.52% | 59.00 | 61.055 | 53.92 | 51,608 |
| May 01 2024 | 66.04 | 1.58 | 2.45% | 65.30 | 67.37 | 62.05 | 9,096 |
| Apr 30 2024 | 64.46 | -3.35 | -4.94% | 67.80 | 67.80 | 64.37 | 8,492 |
| Apr 29 2024 | 67.81 | 1.05 | 1.57% | 66.30 | 68.9999 | 66.30 | 8,503 |
| Apr 26 2024 | 66.76 | 0.24 | 0.36% | 66.82 | 66.82 | 66.10 | 4,603 |
| Apr 25 2024 | 66.52 | -0.22 | -0.33% | 66.56 | 67.00 | 65.2328 | 8,646 |
| Apr 24 2024 | 66.74 | -0.24 | -0.36% | 66.21 | 66.74 | 66.21 | 5,731 |
| Apr 23 2024 | 66.98 | 1.28 | 1.95% | 65.70 | 67.99 | 65.70 | 10,252 |
| Apr 22 2024 | 65.70 | 0.06 | 0.09% | 66.38 | 66.38 | 65.70 | 8,132 |
| Apr 19 2024 | 65.64 | 0.09 | 0.14% | 64.70 | 66.24 | 63.25 | 8,872 |
| Apr 18 2024 | 65.55 | -1.39 | -2.08% | 67.00 | 67.00 | 64.62 | 10,606 |
| Apr 17 2024 | 66.94 | 0.35 | 0.53% | 66.50 | 67.62 | 66.005 | 9,915 |
| Apr 16 2024 | 66.59 | 0.87 | 1.32% | 65.9599 | 66.59 | 65.56 | 4,516 |
| Apr 15 2024 | 65.72 | -1.96 | -2.90% | 67.59 | 69.12 | 65.08 | 5,275 |
| Apr 12 2024 | 67.68 | -0.67 | -0.98% | 67.97 | 68.00 | 66.48 | 5,966 |
| Apr 11 2024 | 68.35 | -1.22 | -1.75% | 69.71 | 71.42 | 67.85 | 5,107 |
| Apr 10 2024 | 69.57 | -1.02 | -1.44% | 70.00 | 70.03 | 69.00 | 8,746 |
| Apr 09 2024 | 70.59 | 1.38 | 1.99% | 69.85 | 70.78 | 69.11 | 7,456 |
| Apr 08 2024 | 69.21 | 0.45 | 0.65% | 69.00 | 69.90 | 68.28 | 10,618 |
| Apr 05 2024 | 68.76 | -0.88 | -1.26% | 68.59 | 69.86 | 68.59 | 5,088 |
| Apr 04 2024 | 69.64 | 0.73 | 1.06% | 69.93 | 70.82 | 68.91 | 10,224 |
| Apr 03 2024 | 68.91 | -0.84 | -1.20% | 68.95 | 71.00 | 68.91 | 5,922 |
| Apr 02 2024 | 69.75 | 0.75 | 1.09% | 69.10 | 70.74 | 67.86 | 9,518 |
| Apr 01 2024 | 69.00 | -1.88 | -2.65% | 71.00 | 71.00 | 68.815 | 10,511 |
| Mar 28 2024 | 70.88 | 2.03 | 2.95% | 68.74 | 70.88 | 68.41 | 8,486 |
| Mar 27 2024 | 68.85 | 0.00 | 0.00% | 68.95 | 68.95 | 67.84 | 9,978 |
| Mar 26 2024 | 68.85 | -1.11 | -1.59% | 69.96 | 69.97 | 68.70 | 7,835 |
| Mar 25 2024 | 69.96 | -1.47 | -2.06% | 70.80 | 72.70 | 69.61 | 9,178 |
| Mar 22 2024 | 71.43 | 0.20 | 0.28% | 71.34 | 72.16 | 69.691 | 6,927 |
| Mar 21 2024 | 71.23 | 2.76 | 4.03% | 68.61 | 71.24 | 68.61 | 13,620 |
| Mar 20 2024 | 68.47 | 0.85 | 1.26% | 67.08 | 68.80 | 66.66 | 7,112 |
| Mar 19 2024 | 67.62 | -0.57 | -0.84% | 68.13 | 68.13 | 66.76 | 8,092 |
| Mar 18 2024 | 68.19 | 0.69 | 1.02% | 66.93 | 68.19 | 66.575 | 7,275 |
| Mar 15 2024 | 67.50 | 1.70 | 2.58% | 65.00 | 67.50 | 65.00 | 23,856 |
| Mar 14 2024 | 65.80 | -0.92 | -1.38% | 66.50 | 69.00 | 65.49 | 8,871 |
| Mar 13 2024 | 66.72 | 0.47 | 0.71% | 66.88 | 67.51 | 65.91 | 9,658 |
| Mar 12 2024 | 66.25 | 0.24 | 0.36% | 66.73 | 66.73 | 65.00 | 10,779 |
| Mar 11 2024 | 66.01 | -2.02 | -2.97% | 66.88 | 66.92 | 64.60 | 6,236 |
| Mar 08 2024 | 68.03 | 0.80 | 1.19% | 67.85 | 68.8096 | 67.415 | 9,145 |
| Mar 07 2024 | 67.23 | -1.25 | -1.83% | 70.70 | 70.70 | 67.23 | 9,090 |
