Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CLOZ )

26.66 +0.01 (+0.04%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 24.04 24.06 24.03 24.04 10,517 +0.12(+0.50%)
Jul 28, 2023 23.89 23.95 23.89 23.92 10,402 +0.01(+0.04%)
Jul 27, 2023 23.94 23.94 23.91 23.91 48,860 +0.01(+0.04%)
Jul 26, 2023 23.94 23.95 23.89 23.90 46,857 +0.00(+0.02%)
Jul 25, 2023 23.90 23.93 23.86 23.89 36,349 -0.00(-0.02%)
Jul 24, 2023 23.94 23.94 23.86 23.90 172,218 +0.04(+0.17%)
Jul 21, 2023 23.89 23.89 23.82 23.86 806,793 +0.13(+0.55%)
Jul 20, 2023 23.72 23.73 23.72 23.73 343,251 +0.03(+0.14%)
Jul 19, 2023 23.69 23.70 23.68 23.69 13,700 +0.04(+0.18%)
Jul 18, 2023 23.69 23.69 23.62 23.65 26,967 +0.04(+0.18%)
Jul 17, 2023 23.61 23.62 23.60 23.61 9,637 +0.03(+0.12%)
Jul 14, 2023 23.63 23.63 23.57 23.58 16,875 +0.09(+0.39%)
Jul 13, 2023 23.54 23.54 23.47 23.49 15,623 -0.01(-0.04%)
Jul 12, 2023 23.49 23.52 23.49 23.50 26,323 +0.01(+0.06%)
Jul 11, 2023 23.49 23.50 23.44 23.49 5,769 +0.01(+0.06%)
Jul 10, 2023 23.44 23.49 23.43 23.47 375,647 +0.02(+0.10%)
Jul 07, 2023 23.44 23.45 23.44 23.45 7,125 +0.01(+0.06%)
Jul 06, 2023 23.44 23.46 23.41 23.44 18,898 +0.01(+0.06%)
Jul 05, 2023 23.41 23.45 23.40 23.42 7,836 +0.04(+0.18%)
Jul 03, 2023 23.35 23.39 23.35 23.38 3,690 +0.08(+0.35%)
Jun 30, 2023 23.28 23.32 23.28 23.30 8,256 -0.02(-0.08%)
Jun 29, 2023 23.32 23.33 23.32 23.32 17,618 +0.00(+0.00%)
Jun 28, 2023 23.36 23.36 23.29 23.32 37,123 +0.00(+0.02%)
Jun 27, 2023 23.27 23.32 23.25 23.31 54,851 -0.00(-0.02%)
Jun 26, 2023 23.29 23.45 23.29 23.32 67,761 +0.02(+0.10%)
Jun 23, 2023 23.41 23.41 23.24 23.30 28,849 -0.01(-0.02%)
Jun 22, 2023 23.27 23.38 23.23 23.30 152,553 +0.03(+0.13%)
Jun 21, 2023 23.26 23.29 23.22 23.27 21,750 +0.01(+0.03%)
Jun 20, 2023 23.27 23.28 23.23 23.26 52,635 +0.01(+0.04%)
Jun 16, 2023 23.24 23.27 23.24 23.25 11,564 +0.03(+0.14%)
Jun 15, 2023 23.24 23.24 23.22 23.22 9,211 +0.01(+0.04%)
Jun 14, 2023 23.23 23.23 23.21 23.21 737 +0.07(+0.31%)
Jun 13, 2023 23.14 23.14 23.14 23.14 1,067 +0.04(+0.18%)
Jun 12, 2023 23.07 23.12 23.07 23.10 187,547 +0.05(+0.23%)
Jun 09, 2023 23.11 23.11 23.04 23.04 3,316 +0.02(+0.09%)
Jun 08, 2023 23.09 23.09 23.02 23.02 2,053 +0.03(+0.12%)
Jun 07, 2023 23.07 23.07 22.98 23.00 8,031 -0.01(-0.04%)
Jun 06, 2023 23.01 23.05 22.93 23.01 36,341 +0.04(+0.18%)
Jun 05, 2023 22.96 22.97 22.96 22.97 784 +0.00(+0.02%)
Jun 02, 2023 23.00 23.00 22.93 22.96 30,364 +0.01(+0.04%)
Jun 01, 2023 22.95 22.98 22.95 22.95 4,972 +0.07(+0.30%)
May 31, 2023 22.89 22.89 22.88 22.88 10,923 -0.03(-0.12%)
May 30, 2023 22.93 22.93 22.91 22.91 281 -0.03(-0.14%)
May 26, 2023 22.91 22.94 22.90 22.94 10,868 +0.05(+0.20%)
May 25, 2023 22.91 22.91 22.89 22.90 2,487 +0.02(+0.08%)
May 24, 2023 22.90 22.90 22.87 22.88 3,552 -0.01(-0.04%)
May 23, 2023 22.84 22.89 22.84 22.89 117,196 +0.02(+0.10%)
May 22, 2023 22.86 22.87 22.86 22.86 11,216 +0.02(+0.09%)
May 19, 2023 22.81 22.87 22.76 22.84 13,804 +0.00(+0.02%)
May 18, 2023 22.89 22.89 22.83 22.84 2,483 +0.02(+0.07%)
May 17, 2023 22.82 22.85 22.79 22.82 15,147 +0.01(+0.06%)
May 16, 2023 22.79 22.83 22.79 22.81 4,527 +0.00(+0.00%)
May 15, 2023 22.83 22.83 22.80 22.81 5,275 +0.02(+0.10%)
May 12, 2023 22.95 22.95 22.77 22.79 28,617 -0.00(-0.02%)
May 11, 2023 22.81 22.81 22.78 22.79 16,564 -0.05(-0.24%)
May 10, 2023 22.84 22.85 22.83 22.85 6,547 -0.04(-0.18%)
May 09, 2023 22.90 22.91 22.89 22.89 5,682 -0.00(-0.02%)
May 08, 2023 22.90 22.90 22.88 22.89 6,444 +0.02(+0.09%)
May 05, 2023 22.91 22.91 22.84 22.87 3,616 +0.00(+0.02%)
May 04, 2023 22.89 22.90 22.86 22.86 38,396 -0.02(-0.08%)
May 03, 2023 22.87 22.88 22.86 22.88 8,620 -0.01(-0.06%)
May 02, 2023 22.95 22.95 22.86 22.90 10,558 -0.03(-0.12%)
May 01, 2023 22.90 22.95 22.90 22.92 37,299 +0.07(+0.30%)
Apr 28, 2023 22.88 22.88 22.84 22.86 1,642 -0.04(-0.18%)
Apr 27, 2023 22.91 22.91 22.88 22.90 15,669 +0.02(+0.10%)
Apr 26, 2023 22.87 22.89 22.83 22.87 69,589 +0.03(+0.11%)
Apr 25, 2023 22.91 22.92 22.83 22.85 7,609 +0.05(+0.21%)
Apr 24, 2023 22.86 22.86 22.80 22.80 1,911 -0.01(-0.05%)
Apr 21, 2023 22.81 22.84 22.80 22.81 6,092 +0.05(+0.24%)
Apr 20, 2023 22.89 22.89 22.76 22.76 34,712 -0.02(-0.11%)
Apr 19, 2023 22.84 22.84 22.77 22.78 10,337 -0.02(-0.07%)
Apr 18, 2023 22.83 22.83 22.80 22.80 14,275 +0.02(+0.09%)
Apr 17, 2023 22.83 22.83 22.77 22.78 2,301 -0.02(-0.08%)
Apr 14, 2023 22.78 22.80 22.77 22.80 8,158 +0.06(+0.24%)
Apr 13, 2023 22.72 22.76 22.72 22.74 8,158 +0.04(+0.16%)
Apr 12, 2023 22.73 22.73 22.71 22.71 674 -0.03(-0.12%)
Apr 11, 2023 22.73 22.74 22.71 22.73 5,149 -0.01(-0.03%)
Apr 10, 2023 22.73 22.74 22.73 22.74 5,220 +0.04(+0.16%)
Apr 06, 2023 22.70 22.71 22.70 22.70 1,806 +0.03(+0.11%)
Apr 05, 2023 22.69 22.69 22.68 22.68 2,028 +0.00(+0.01%)
Apr 04, 2023 22.70 22.75 22.68 22.68 4,452 +0.08(+0.34%)
Apr 03, 2023 22.57 22.61 22.57 22.60 2,462 +0.12(+0.51%)
Mar 31, 2023 22.50 22.52 22.47 22.49 722 +0.08(+0.34%)
Mar 30, 2023 22.41 22.41 22.41 22.41 385 -0.01(-0.04%)
Mar 29, 2023 22.41 22.45 22.41 22.42 1,421 +0.03(+0.12%)
Mar 28, 2023 22.39 22.39 22.39 22.39 226 +0.04(+0.18%)
Mar 27, 2023 22.30 22.35 22.30 22.35 475 +0.02(+0.08%)
Mar 24, 2023 22.29 22.33 22.28 22.33 4,606 +0.01(+0.04%)
Mar 23, 2023 22.37 22.37 22.29 22.33 1,654 +0.07(+0.30%)
Mar 22, 2023 22.29 22.29 22.26 22.26 3,456 -0.03(-0.14%)
Mar 21, 2023 22.26 22.32 22.26 22.29 1,037 -0.02(-0.07%)
Mar 20, 2023 22.31 22.31 22.28 22.30 1,817 +0.07(+0.31%)
Mar 17, 2023 22.20 22.25 22.15 22.24 7,769 +0.08(+0.34%)
Mar 16, 2023 22.11 22.19 22.11 22.16 4,588 -0.14(-0.62%)
Mar 15, 2023 22.30 22.30 22.30 22.30 231 +0.17(+0.79%)
Mar 14, 2023 22.20 22.20 22.07 22.12 17,309 -0.39(-1.72%)
Mar 13, 2023 22.57 22.57 22.42 22.51 9,777 +0.01(+0.06%)
Mar 10, 2023 22.58 22.58 22.49 22.50 18,233 -0.06(-0.28%)
Mar 09, 2023 22.60 22.60 22.53 22.56 4,818 +0.02(+0.07%)
Mar 08, 2023 22.55 22.55 22.55 22.55 475 +0.04(+0.17%)
Mar 07, 2023 22.50 22.55 22.47 22.51 137,246 -0.04(-0.20%)
Mar 06, 2023 22.55 22.55 22.55 22.55 451 +0.04(+0.18%)
Mar 03, 2023 22.54 22.55 22.51 22.51 1,300 +0.01(+0.04%)
Mar 02, 2023 22.53 22.53 22.51 22.51 1,850 -0.01(-0.06%)
Mar 01, 2023 22.54 22.54 22.52 22.52 1,143 -0.09(-0.41%)
Feb 28, 2023 22.63 22.63 22.61 22.61 1,624 +0.03(+0.14%)
Feb 27, 2023 22.59 22.60 22.58 22.58 5,163 +0.02(+0.10%)
Feb 24, 2023 22.55 22.56 22.55 22.56 1,625 -0.18(-0.78%)
Feb 23, 2023 22.71 22.75 22.69 22.74 809,763 +0.16(+0.70%)
Feb 22, 2023 22.61 22.61 22.58 22.58 3,954 -0.06(-0.26%)
Feb 21, 2023 22.65 22.65 22.63 22.64 3,497 +0.01(+0.06%)
Feb 17, 2023 22.64 22.64 22.62 22.63 2,305 +0.03(+0.12%)
Feb 16, 2023 22.59 22.60 22.59 22.60 809 +0.02(+0.08%)
Feb 15, 2023 22.62 22.62 22.58 22.58 113,606 +0.02(+0.08%)
Feb 14, 2023 22.55 22.58 22.53 22.56 10,015 +0.01(+0.04%)
Feb 13, 2023 22.57 22.57 22.54 22.55 217,437 +0.02(+0.10%)
Feb 10, 2023 22.54 22.54 22.53 22.53 228,739 +0.01(+0.02%)
Feb 09, 2023 22.55 22.55 22.53 22.53 2,406 +0.00(+0.00%)
Feb 08, 2023 22.54 22.54 22.53 22.53 6,247 +0.04(+0.18%)
Feb 07, 2023 22.59 22.59 22.49 22.49 8,580 +0.01(+0.04%)
Feb 06, 2023 22.50 22.50 22.48 22.48 111,355 +0.08(+0.36%)
Feb 03, 2023 22.42 22.43 22.40 22.40 6,872 -0.04(-0.18%)
Feb 02, 2023 22.44 22.44 22.43 22.44 5,250 -0.03(-0.12%)
Feb 01, 2023 22.46 22.47 22.46 22.47 1,066 +0.05(+0.22%)
Jan 31, 2023 22.40 22.42 22.40 22.42 3,836 +0.08(+0.36%)
Jan 30, 2023 22.34 22.35 22.33 22.34 226,974 +0.01(+0.04%)
Jan 27, 2023 22.35 22.35 22.33 22.33 227,027 +0.05(+0.22%)
Jan 26, 2023 22.28 22.28 22.28 22.28 4,302 +0.00(+0.00%)
Jan 25, 2023 22.28 22.28 22.26 22.28 206,527 +0.03(+0.12%)
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.