Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
CLDI
)
1.560
-0.010 (-0.64%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 16, 2024
1.560
1.650
1.560
1.560
89,492
-0.01(-0.64%)
Aug 15, 2024
1.620
1.650
1.560
1.570
91,322
-0.03(-1.88%)
Aug 14, 2024
1.650
1.650
1.560
1.600
68,704
-0.05(-3.03%)
Aug 13, 2024
1.750
1.790
1.630
1.650
112,862
-0.10(-5.71%)
Aug 12, 2024
1.760
1.790
1.720
1.750
88,849
+0.01(+0.57%)
Aug 09, 2024
1.710
1.785
1.640
1.740
81,425
+0.06(+3.57%)
Aug 08, 2024
1.700
1.740
1.619
1.680
134,535
+0.06(+3.70%)
Aug 07, 2024
1.730
1.790
1.580
1.620
169,903
-0.11(-6.36%)
Aug 06, 2024
1.540
1.780
1.500
1.730
295,965
+0.22(+14.57%)
Aug 05, 2024
1.450
1.510
1.420
1.510
115,547
-0.02(-1.31%)
Aug 02, 2024
1.510
1.590
1.500
1.530
272,468
-0.14(-8.38%)
Aug 01, 2024
1.610
1.700
1.530
1.670
229,292
+0.10(+6.37%)
Jul 31, 2024
1.670
1.730
1.550
1.570
278,597
-0.03(-1.88%)
Jul 30, 2024
1.510
1.770
1.470
1.600
372,206
+0.09(+5.96%)
Jul 29, 2024
1.590
1.590
1.420
1.510
1,661,933
-0.07(-4.43%)
Jul 26, 2024
1.710
1.710
1.580
1.580
256,067
-0.12(-7.17%)
Jul 25, 2024
1.700
1.796
1.650
1.702
174,876
+0.03(+1.81%)
Jul 24, 2024
1.770
1.820
1.640
1.672
347,956
-0.03(-1.66%)
Jul 23, 2024
1.630
1.890
1.575
1.700
972,058
+0.11(+6.92%)
Jul 22, 2024
1.890
1.900
1.590
1.590
699,339
-0.17(-9.66%)
Jul 19, 2024
1.800
1.950
1.730
1.760
941,856
+0.13(+7.98%)
Jul 18, 2024
1.800
1.850
1.600
1.630
199,597
-0.15(-8.43%)
Jul 17, 2024
1.810
1.850
1.730
1.780
226,473
-0.10(-5.31%)
Jul 16, 2024
2.000
2.000
1.680
1.880
913,823
+0.13(+7.42%)
Jul 15, 2024
1.620
2.184
1.440
1.750
453,452
+0.17(+10.55%)
Jul 12, 2024
1.600
1.609
1.461
1.583
152,094
+0.07(+4.42%)
Jul 11, 2024
1.600
1.650
1.516
1.516
144,014
+0.00(+0.00%)
Jul 10, 2024
1.600
1.600
1.500
1.516
76,095
+0.01(+0.73%)
Jul 09, 2024
1.650
1.652
1.414
1.505
251,001
-0.12(-7.16%)
Jul 08, 2024
1.810
1.880
1.515
1.621
282,162
-0.36(-18.30%)
Jul 05, 2024
1.900
2.016
1.875
1.984
69,142
+0.04(+2.32%)
Jul 03, 2024
2.025
2.100
1.900
1.939
45,883
-0.08(-4.20%)
Jul 02, 2024
1.900
2.198
1.900
2.024
63,871
+0.09(+4.87%)
Jul 01, 2024
1.950
2.000
1.901
1.930
39,427
-0.07(-3.50%)
Jun 28, 2024
2.052
2.053
1.940
2.000
42,312
-0.07(-3.29%)
Jun 27, 2024
2.000
2.180
1.916
2.068
89,802
+0.09(+4.44%)
Jun 26, 2024
1.896
1.999
1.825
1.980
81,611
+0.10(+5.32%)
Jun 25, 2024
1.858
1.974
1.858
1.880
39,993
+0.01(+0.53%)
Jun 24, 2024
2.064
2.064
1.810
1.870
43,595
+0.06(+3.31%)
Jun 21, 2024
1.900
1.990
1.806
1.810
47,128
-0.14(-7.18%)
Jun 20, 2024
1.911
2.020
1.900
1.950
53,546
-0.02(-1.02%)
Jun 18, 2024
1.914
2.124
1.914
1.970
155,097
+0.02(+1.03%)
Jun 17, 2024
2.000
2.200
1.875
1.950
121,030
-0.09(-4.41%)
Jun 14, 2024
2.229
2.232
2.040
2.040
79,518
-0.16(-7.27%)
Jun 13, 2024
2.000
2.259
2.000
2.200
98,316
-0.05(-2.22%)
Jun 12, 2024
2.438
2.438
2.169
2.250
214,743
-0.45(-16.67%)
Jun 11, 2024
2.000
2.700
1.901
2.700
539,996
+0.65(+31.71%)
Jun 10, 2024
2.400
2.570
1.842
2.050
3,070,562
+0.12(+6.22%)
Jun 07, 2024
2.020
2.039
1.801
1.930
75,699
-0.01(-0.52%)
Jun 06, 2024
2.049
2.100
1.810
1.940
96,048
-0.15(-7.18%)
Jun 05, 2024
2.200
2.200
2.000
2.090
53,394
+0.05(+2.45%)
Jun 04, 2024
2.204
2.300
2.032
2.040
85,403
-0.16(-7.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.