Register for streaming realtime charts, analysis tools, and prices.
CLVT-A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 21.91 | 0.00 | 0.00% | 21.91 | 21.91 | 21.91 | 0 |
| Jun 06 2024 | 21.91 | 0.00 | 0.00% | 21.91 | 21.91 | 21.91 | 0 |
| Jun 05 2024 | 21.91 | 0.00 | 0.00% | 21.91 | 21.91 | 21.91 | 0 |
| Jun 04 2024 | 21.91 | 0.00 | 0.00% | 21.91 | 21.91 | 21.91 | 0 |
| Jun 03 2024 | 21.91 | 0.00 | 0.00% | 21.91 | 21.91 | 21.91 | 0 |
| May 31 2024 | 21.91 | 0.43 | 2.00% | 21.68 | 22.04 | 21.18 | 1,864,276 |
| May 30 2024 | 21.48 | -0.48 | -2.19% | 21.96 | 22.15 | 21.21 | 1,066,648 |
| May 29 2024 | 21.96 | -0.74 | -3.26% | 22.50 | 22.50 | 21.88 | 1,269 |
| May 28 2024 | 22.70 | 0.05 | 0.22% | 22.62 | 22.70 | 22.47 | 21,290 |
| May 24 2024 | 22.65 | -0.18 | -0.79% | 22.64 | 22.85 | 22.64 | 210,117 |
| May 23 2024 | 22.83 | -0.33 | -1.42% | 23.15 | 23.15 | 22.77 | 92,015 |
| May 22 2024 | 23.16 | -0.03 | -0.13% | 23.19 | 23.49 | 23.16 | 101,978 |
| May 21 2024 | 23.19 | 0.54 | 2.38% | 22.89 | 23.19 | 22.89 | 104,325 |
| May 20 2024 | 22.65 | -0.55 | -2.37% | 23.35 | 23.63 | 22.50 | 157,445 |
| May 17 2024 | 23.20 | -0.67 | -2.81% | 23.76 | 23.76 | 23.15 | 336,669 |
| May 16 2024 | 23.87 | -0.47 | -1.93% | 24.34 | 24.82 | 23.87 | 216,189 |
| May 15 2024 | 24.34 | -0.82 | -3.26% | 25.16 | 25.34 | 24.34 | 162,231 |
| May 14 2024 | 25.16 | 0.23 | 0.92% | 24.89 | 25.16 | 24.54 | 202,490 |
| May 13 2024 | 24.93 | -0.23 | -0.91% | 25.43 | 26.22 | 24.93 | 205,490 |
| May 10 2024 | 25.16 | 0.02 | 0.08% | 25.28 | 25.35 | 25.11 | 118,502 |
| May 09 2024 | 25.14 | 0.00 | 0.00% | 24.90 | 25.53 | 24.51 | 104,381 |
| May 08 2024 | 25.14 | -2.86 | -10.21% | 28.24 | 28.73 | 25.14 | 110,191 |
| May 07 2024 | 28.00 | -0.15 | -0.53% | 28.42 | 28.57 | 28.00 | 151,550 |
| May 06 2024 | 28.15 | 0.58 | 2.10% | 27.58 | 28.25 | 27.58 | 230,256 |
| May 03 2024 | 27.57 | -0.27 | -0.97% | 28.35 | 28.45 | 27.53 | 209,752 |
| May 02 2024 | 27.84 | -0.46 | -1.63% | 28.40 | 28.40 | 27.70 | 200,820 |
| May 01 2024 | 28.30 | 1.19 | 4.39% | 27.13 | 28.30 | 27.13 | 2,768 |
| Apr 30 2024 | 27.11 | -1.21 | -4.27% | 27.76 | 27.76 | 27.11 | 3,125 |
| Apr 29 2024 | 28.32 | -0.25 | -0.88% | 28.60 | 28.60 | 28.29 | 1,493 |
| Apr 26 2024 | 28.57 | 0.66 | 2.36% | 28.11 | 28.76 | 28.01 | 9,613 |
| Apr 25 2024 | 27.91 | -0.20 | -0.71% | 27.55 | 28.08 | 27.55 | 184,936 |
| Apr 24 2024 | 28.11 | -0.54 | -1.88% | 28.80 | 28.80 | 28.11 | 9,216 |
| Apr 23 2024 | 28.65 | -0.07 | -0.24% | 28.60 | 29.05 | 26.57 | 3,765 |
| Apr 22 2024 | 28.72 | 0.89 | 3.20% | 28.19 | 28.99 | 28.19 | 81,448 |
| Apr 19 2024 | 27.83 | -0.12 | -0.43% | 27.74 | 28.00 | 27.73 | 4,543 |
| Apr 18 2024 | 27.95 | 0.18 | 0.67% | 27.80 | 28.16 | 27.27 | 357,078 |
| Apr 17 2024 | 27.77 | 0.56 | 2.04% | 27.70 | 27.84 | 27.61 | 957 |
| Apr 16 2024 | 27.21 | -0.25 | -0.91% | 27.16 | 27.25 | 26.85 | 3,065 |
| Apr 15 2024 | 27.46 | -1.15 | -4.01% | 28.21 | 28.28 | 27.23 | 55,621 |
| Apr 12 2024 | 28.61 | -1.16 | -3.90% | 29.30 | 29.30 | 28.61 | 53,945 |
| Apr 11 2024 | 29.77 | -0.23 | -0.77% | 30.08 | 30.08 | 29.44 | 1,193 |
| Apr 10 2024 | 30.00 | 0.00 | 0.00% | 29.83 | 30.00 | 29.65 | 2,770 |
| Apr 09 2024 | 30.00 | 0.07 | 0.23% | 30.00 | 30.00 | 30.00 | 1,190 |
| Apr 08 2024 | 29.93 | 0.40 | 1.35% | 29.59 | 30.12 | 29.50 | 4,805 |
| Apr 05 2024 | 29.53 | -0.29 | -0.97% | 29.64 | 29.76 | 29.53 | 573 |
| Apr 04 2024 | 29.82 | -0.80 | -2.61% | 30.55 | 30.85 | 29.82 | 5,748 |
| Apr 03 2024 | 30.62 | 0.76 | 2.53% | 29.80 | 30.66 | 29.80 | 51,922 |
| Apr 02 2024 | 29.87 | -0.07 | -0.22% | 29.53 | 30.08 | 29.53 | 1,337 |
| Apr 01 2024 | 29.93 | 0.21 | 0.71% | 29.72 | 30.00 | 29.71 | 9,119 |
| Mar 28 2024 | 29.72 | 0.00 | 0.00% | 29.66 | 30.06 | 29.42 | 121,972 |
| Mar 27 2024 | 29.72 | 0.00 | 0.00% | 29.86 | 29.86 | 29.72 | 303 |
| Mar 26 2024 | 29.72 | 0.63 | 2.15% | 29.10 | 29.72 | 29.08 | 3,998 |
| Mar 25 2024 | 29.10 | 0.00 | 0.02% | 29.15 | 29.39 | 29.10 | 1,028 |
| Mar 22 2024 | 29.09 | -0.69 | -2.32% | 30.03 | 30.03 | 29.09 | 5,758 |
| Mar 21 2024 | 29.78 | -0.21 | -0.70% | 30.00 | 30.29 | 29.68 | 12,711 |
| Mar 20 2024 | 29.99 | 1.47 | 5.15% | 28.60 | 30.00 | 28.60 | 30,092 |
| Mar 19 2024 | 28.52 | -0.64 | -2.19% | 29.10 | 29.25 | 28.49 | 603,619 |
| Mar 18 2024 | 29.16 | 1.11 | 3.96% | 28.41 | 29.16 | 28.41 | 5,611 |
| Mar 15 2024 | 28.05 | -0.03 | -0.09% | 28.01 | 28.56 | 28.01 | 9,293 |
| Mar 14 2024 | 28.08 | -0.55 | -1.90% | 28.66 | 28.66 | 28.07 | 7,789 |
| Mar 13 2024 | 28.62 | 0.09 | 0.32% | 28.42 | 28.74 | 28.42 | 2,340 |
| Mar 12 2024 | 28.53 | -0.40 | -1.39% | 28.93 | 28.93 | 28.43 | 1,092 |
| Mar 11 2024 | 28.93 | 0.31 | 1.08% | 28.72 | 28.96 | 28.45 | 2,297 |
