Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CLW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 3.565 | -0.07 | -1.79% | 3.60 | 3.62 | 3.555 | 912,254 |
| May 16 2024 | 3.63 | 0.12 | 3.42% | 3.56 | 3.67 | 3.56 | 1,685,441 |
| May 15 2024 | 3.51 | 0.02 | 0.57% | 3.50 | 3.53 | 3.48 | 957,764 |
| May 14 2024 | 3.49 | -0.03 | -0.85% | 3.52 | 3.52 | 3.47 | 792,162 |
| May 13 2024 | 3.52 | 0.00 | 0.00% | 3.51 | 3.53 | 3.48 | 725,288 |
| May 10 2024 | 3.52 | 0.06 | 1.73% | 3.49 | 3.54 | 3.47 | 972,255 |
| May 09 2024 | 3.46 | -0.06 | -1.70% | 3.50 | 3.52 | 3.45 | 1,415,963 |
| May 08 2024 | 3.52 | 0.06 | 1.73% | 3.53 | 3.54 | 3.48 | 1,354,858 |
| May 07 2024 | 3.46 | 0.06 | 1.76% | 3.44 | 3.46 | 3.42 | 1,013,035 |
| May 06 2024 | 3.40 | -0.01 | -0.29% | 3.44 | 3.46 | 3.40 | 1,220,474 |
| May 03 2024 | 3.41 | 0.00 | 0.00% | 3.43 | 3.44 | 3.40 | 820,711 |
| May 02 2024 | 3.41 | 0.03 | 0.74% | 3.43 | 3.45 | 3.40 | 1,121,593 |
| May 01 2024 | 3.385 | 0.00 | 0.15% | 3.34 | 3.40 | 3.31 | 1,259,146 |
| Apr 30 2024 | 3.38 | -0.04 | -1.17% | 3.44 | 3.44 | 3.38 | 1,632,392 |
| Apr 29 2024 | 3.42 | 0.07 | 2.09% | 3.39 | 3.445 | 3.38 | 1,468,152 |
| Apr 26 2024 | 3.35 | -0.11 | -3.18% | 3.40 | 3.42 | 3.35 | 1,517,361 |
| Apr 24 2024 | 3.46 | -0.05 | -1.42% | 3.51 | 3.55 | 3.45 | 1,426,828 |
| Apr 23 2024 | 3.51 | 0.03 | 1.01% | 3.52 | 3.54 | 3.49 | 1,339,716 |
| Apr 22 2024 | 3.475 | 0.02 | 0.43% | 3.48 | 3.52 | 3.46 | 2,071,276 |
| Apr 19 2024 | 3.46 | -0.06 | -1.70% | 3.48 | 3.50 | 3.42 | 1,615,141 |
| Apr 18 2024 | 3.52 | 0.04 | 1.15% | 3.44 | 3.52 | 3.44 | 1,276,409 |
| Apr 17 2024 | 3.48 | -0.01 | -0.29% | 3.49 | 3.51 | 3.465 | 962,545 |
| Apr 16 2024 | 3.49 | -0.05 | -1.41% | 3.54 | 3.54 | 3.45 | 1,492,912 |
| Apr 15 2024 | 3.54 | -0.03 | -0.84% | 3.55 | 3.58 | 3.53 | 1,066,638 |
| Apr 12 2024 | 3.57 | -0.01 | -0.28% | 3.58 | 3.59 | 3.54 | 1,115,028 |
| Apr 11 2024 | 3.58 | -0.11 | -2.98% | 3.58 | 3.62 | 3.545 | 1,648,978 |
| Apr 10 2024 | 3.69 | 0.05 | 1.37% | 3.65 | 3.69 | 3.65 | 1,028,214 |
| Apr 09 2024 | 3.64 | -0.01 | -0.27% | 3.69 | 3.70 | 3.64 | 1,208,603 |
| Apr 08 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0.00 |
| Apr 05 2024 | 3.65 | -0.03 | -0.82% | 3.67 | 3.67 | 3.635 | 1,151,270 |
| Apr 04 2024 | 3.68 | 0.06 | 1.66% | 3.60 | 3.69 | 3.60 | 1,207,363 |
| Apr 03 2024 | 3.62 | -0.12 | -3.21% | 3.73 | 3.735 | 3.59 | 1,935,789 |
| Apr 02 2024 | 3.74 | -0.07 | -1.84% | 3.80 | 3.81 | 3.73 | 1,797,868 |
| Mar 28 2024 | 3.81 | 0.07 | 1.74% | 3.78 | 3.85 | 3.75 | 2,306,179 |
| Mar 27 2024 | 3.745 | -0.06 | -1.45% | 3.76 | 3.76 | 3.71 | 1,144,827 |
| Mar 26 2024 | 3.80 | -0.02 | -0.52% | 3.79 | 3.815 | 3.77 | 1,042,814 |
| Mar 25 2024 | 3.82 | 0.06 | 1.60% | 3.77 | 3.82 | 3.77 | 867,207 |
| Mar 22 2024 | 3.76 | -0.04 | -1.05% | 3.79 | 3.82 | 3.76 | 1,378,059 |
| Mar 21 2024 | 3.80 | 0.07 | 1.88% | 3.79 | 3.81 | 3.77 | 1,376,040 |
| Mar 20 2024 | 3.73 | -0.01 | -0.27% | 3.79 | 3.79 | 3.73 | 924,228 |
| Mar 19 2024 | 3.74 | 0.02 | 0.54% | 3.72 | 3.77 | 3.72 | 1,109,832 |
| Mar 18 2024 | 3.72 | -0.01 | -0.27% | 3.73 | 3.76 | 3.70 | 1,768,663 |
| Mar 15 2024 | 3.73 | -0.03 | -0.80% | 3.73 | 3.77 | 3.71 | 2,990,565 |
| Mar 14 2024 | 3.76 | 0.00 | 0.00% | 3.74 | 3.78 | 3.73 | 1,097,758 |
| Mar 13 2024 | 3.76 | -0.03 | -0.79% | 3.78 | 3.81 | 3.75 | 845,470 |
| Mar 12 2024 | 3.79 | 0.00 | 0.00% | 3.80 | 3.83 | 3.79 | 753,549 |
| Mar 11 2024 | 3.79 | -0.03 | -0.79% | 3.77 | 3.815 | 3.76 | 701,733 |
| Mar 07 2024 | 3.82 | 0.09 | 2.41% | 3.74 | 3.83 | 3.73 | 1,416,348 |
| Mar 06 2024 | 3.73 | 0.04 | 1.08% | 3.73 | 3.74 | 3.675 | 1,121,382 |
| Mar 05 2024 | 3.69 | -0.02 | -0.54% | 3.69 | 3.72 | 3.67 | 911,665 |
| Mar 04 2024 | 3.71 | -0.03 | -0.80% | 3.73 | 3.74 | 3.66 | 1,283,146 |
| Mar 03 2024 | 3.74 | 0.03 | 0.81% | 3.72 | 3.79 | 3.72 | 1,358,386 |
| Feb 29 2024 | 3.71 | 0.00 | 0.00% | 3.74 | 3.76 | 3.685 | 1,517,793 |
| Feb 28 2024 | 3.71 | -0.01 | -0.27% | 3.72 | 3.73 | 3.65 | 2,038,985 |
| Feb 27 2024 | 3.72 | 0.07 | 1.92% | 3.67 | 3.73 | 3.64 | 1,691,845 |
| Feb 26 2024 | 3.65 | -0.04 | -1.08% | 3.70 | 3.71 | 3.645 | 1,672,279 |
| Feb 25 2024 | 3.69 | 0.01 | 0.27% | 3.67 | 3.70 | 3.63 | 1,182,590 |
| Feb 22 2024 | 3.68 | -0.04 | -1.08% | 3.72 | 3.745 | 3.68 | 1,045,836 |
| Feb 21 2024 | 3.72 | 0.04 | 1.09% | 3.67 | 3.72 | 3.65 | 1,334,247 |
| Feb 20 2024 | 3.68 | -0.02 | -0.54% | 3.70 | 3.72 | 3.68 | 1,097,582 |
| Feb 19 2024 | 3.70 | -0.02 | -0.54% | 3.71 | 3.72 | 3.67 | 1,202,781 |
| Feb 18 2024 | 3.72 | -0.09 | -2.23% | 3.80 | 3.80 | 3.685 | 1,437,450 |
| Feb 15 2024 | 3.805 | 0.04 | 0.93% | 3.83 | 3.84 | 3.76 | 1,218,658 |
