Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CLDN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 3,565.00 | -30.00 | -0.83% | 3,570.00 | 3,595.00 | 3,565.00 | 14,518 |
| May 07 2024 | 3,595.00 | 40.00 | 1.13% | 3,555.00 | 3,600.00 | 3,555.00 | 35,083 |
| May 03 2024 | 3,555.00 | 0.00 | 0.00% | 3,525.00 | 3,560.00 | 3,525.00 | 20,306 |
| May 02 2024 | 3,555.00 | 20.00 | 0.57% | 3,520.00 | 3,555.00 | 3,515.00 | 27,236 |
| May 01 2024 | 3,535.00 | -25.00 | -0.70% | 3,560.00 | 3,560.00 | 3,530.00 | 27,971 |
| Apr 30 2024 | 3,560.00 | 0.00 | 0.00% | 3,535.00 | 3,605.00 | 3,535.00 | 62,996 |
| Apr 29 2024 | 3,560.00 | 10.00 | 0.28% | 3,520.00 | 3,570.00 | 3,520.00 | 30,350 |
| Apr 26 2024 | 3,550.00 | 5.00 | 0.14% | 3,555.00 | 3,555.00 | 3,535.00 | 123,909 |
| Apr 25 2024 | 3,545.00 | 10.00 | 0.28% | 3,560.00 | 3,560.00 | 3,535.00 | 30,518 |
| Apr 24 2024 | 3,535.00 | 10.00 | 0.28% | 3,520.00 | 3,550.00 | 3,520.00 | 43,154 |
| Apr 23 2024 | 3,525.00 | 30.00 | 0.86% | 3,565.00 | 3,570.00 | 3,520.00 | 38,924 |
| Apr 22 2024 | 3,495.00 | 45.00 | 1.30% | 3,485.00 | 3,505.00 | 3,460.00 | 33,060 |
| Apr 19 2024 | 3,450.00 | -20.00 | -0.58% | 3,460.00 | 3,475.00 | 3,450.00 | 16,912 |
| Apr 18 2024 | 3,470.00 | 5.00 | 0.14% | 3,480.00 | 3,485.00 | 3,470.00 | 23,496 |
| Apr 17 2024 | 3,465.00 | 0.00 | 0.00% | 3,490.00 | 3,490.00 | 3,465.00 | 39,063 |
| Apr 16 2024 | 3,465.00 | 5.00 | 0.14% | 3,370.00 | 3,470.00 | 3,370.00 | 26,536 |
| Apr 15 2024 | 3,460.00 | 30.00 | 0.87% | 3,450.00 | 3,475.00 | 3,435.00 | 17,636 |
| Apr 12 2024 | 3,430.00 | 25.00 | 0.73% | 3,440.00 | 3,445.00 | 3,410.00 | 40,136 |
| Apr 11 2024 | 3,405.00 | 5.00 | 0.15% | 3,400.00 | 3,435.00 | 3,400.00 | 19,232 |
| Apr 10 2024 | 3,400.00 | 30.00 | 0.89% | 3,370.00 | 3,400.00 | 3,370.00 | 39,009 |
| Apr 09 2024 | 3,370.00 | 5.00 | 0.15% | 3,355.00 | 3,400.00 | 3,355.00 | 38,166 |
| Apr 08 2024 | 3,365.00 | 105.00 | 3.22% | 3,300.00 | 3,380.00 | 3,300.00 | 61,932 |
| Apr 05 2024 | 3,260.00 | -30.00 | -0.91% | 3,295.00 | 3,300.00 | 3,245.00 | 43,512 |
| Apr 04 2024 | 3,290.00 | 0.00 | 0.00% | 3,270.00 | 3,305.00 | 3,260.00 | 62,137 |
| Apr 03 2024 | 3,290.00 | -10.00 | -0.30% | 3,280.00 | 3,290.00 | 3,275.00 | 45,228 |
| Apr 02 2024 | 3,300.00 | 20.00 | 0.61% | 3,330.00 | 3,330.00 | 3,270.00 | 73,750 |
| Mar 28 2024 | 3,280.00 | -5.00 | -0.15% | 3,300.00 | 3,315.00 | 3,275.00 | 101,356 |
| Mar 27 2024 | 3,285.00 | 0.00 | 0.00% | 3,260.00 | 3,300.00 | 3,260.00 | 29,268 |
| Mar 26 2024 | 3,285.00 | 15.00 | 0.46% | 3,260.00 | 3,290.00 | 3,260.00 | 58,990 |
| Mar 25 2024 | 3,270.00 | 20.00 | 0.62% | 3,240.00 | 3,270.00 | 3,210.00 | 101,640 |
| Mar 22 2024 | 3,250.00 | 40.00 | 1.25% | 3,210.00 | 3,250.00 | 3,210.00 | 422,773 |
| Mar 21 2024 | 3,210.00 | 0.00 | 0.00% | 3,205.00 | 3,230.00 | 3,200.00 | 54,765 |
| Mar 20 2024 | 3,210.00 | -20.00 | -0.62% | 3,230.00 | 3,235.00 | 3,200.00 | 60,046 |
| Mar 19 2024 | 3,230.00 | -20.00 | -0.62% | 3,255.00 | 3,255.00 | 3,230.00 | 63,307 |
| Mar 18 2024 | 3,250.00 | -25.00 | -0.76% | 3,265.00 | 3,275.00 | 3,250.00 | 40,529 |
| Mar 15 2024 | 3,275.00 | 0.00 | 0.00% | 3,270.00 | 3,275.00 | 3,260.00 | 45,102 |
| Mar 14 2024 | 3,275.00 | 0.00 | 0.00% | 3,295.00 | 3,295.00 | 3,260.00 | 24,245 |
| Mar 13 2024 | 3,275.00 | 50.00 | 1.55% | 3,275.00 | 3,280.00 | 3,250.00 | 63,463 |
| Mar 12 2024 | 3,225.00 | -35.00 | -1.07% | 3,280.00 | 3,280.00 | 3,225.00 | 46,901 |
| Mar 11 2024 | 3,260.00 | -15.00 | -0.46% | 3,265.00 | 3,290.00 | 3,230.00 | 52,754 |
| Mar 08 2024 | 3,275.00 | -45.00 | -1.36% | 3,300.00 | 3,325.00 | 3,270.00 | 61,232 |
| Mar 07 2024 | 3,320.00 | 0.00 | 0.00% | 3,335.00 | 3,345.00 | 3,300.00 | 24,327 |
| Mar 06 2024 | 3,320.00 | 25.00 | 0.76% | 3,310.00 | 3,330.00 | 3,305.00 | 23,590 |
| Mar 05 2024 | 3,295.00 | 20.00 | 0.61% | 3,275.00 | 3,300.00 | 3,270.00 | 18,260 |
| Mar 04 2024 | 3,275.00 | -45.00 | -1.36% | 3,305.00 | 3,310.00 | 3,275.00 | 21,467 |
| Mar 01 2024 | 3,320.00 | 5.00 | 0.15% | 3,330.00 | 3,340.00 | 3,275.00 | 40,287 |
| Feb 29 2024 | 3,315.00 | -50.00 | -1.49% | 3,330.00 | 3,345.00 | 3,315.00 | 36,629 |
| Feb 28 2024 | 3,365.00 | 25.00 | 0.75% | 3,385.00 | 3,400.00 | 3,340.00 | 32,551 |
| Feb 27 2024 | 3,340.00 | 0.00 | 0.00% | 3,330.00 | 3,385.00 | 3,330.00 | 17,356 |
| Feb 26 2024 | 3,340.00 | 5.00 | 0.15% | 3,340.00 | 3,370.00 | 3,330.00 | 20,675 |
| Feb 23 2024 | 3,335.00 | -25.00 | -0.74% | 3,340.00 | 3,365.00 | 3,335.00 | 17,383 |
| Feb 22 2024 | 3,360.00 | 10.00 | 0.30% | 3,370.00 | 3,380.00 | 3,340.00 | 49,089 |
| Feb 21 2024 | 3,350.00 | -30.00 | -0.89% | 3,385.00 | 3,385.00 | 3,335.00 | 28,365 |
| Feb 20 2024 | 3,380.00 | 20.00 | 0.60% | 3,400.00 | 3,400.00 | 3,365.00 | 30,219 |
| Feb 19 2024 | 3,360.00 | 0.00 | 0.00% | 3,375.00 | 3,375.00 | 3,350.00 | 21,319 |
| Feb 16 2024 | 3,360.00 | 0.00 | 0.00% | 3,360.00 | 3,360.00 | 3,360.00 | 30,280 |
| Feb 15 2024 | 3,360.00 | 5.00 | 0.15% | 3,375.00 | 3,380.00 | 3,360.00 | 19,737 |
| Feb 14 2024 | 3,355.00 | 5.00 | 0.15% | 3,360.00 | 3,365.00 | 3,350.00 | 30,309 |
| Feb 13 2024 | 3,350.00 | -5.00 | -0.15% | 3,390.00 | 3,400.00 | 3,320.00 | 26,422 |
| Feb 12 2024 | 3,355.00 | -40.00 | -1.18% | 3,425.00 | 3,425.00 | 3,325.00 | 43,800 |
| Feb 09 2024 | 3,395.00 | 10.00 | 0.30% | 3,380.00 | 3,395.00 | 3,380.00 | 23,878 |
