ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CLMB Climb Global Solutions Inc

56.08
-0.98 (-1.72%)
Jun 14 2024 - Closed
Delayed by 15 minutes

CLMB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 56.08 -0.98 -1.72% 56.19 56.47 55.97 5,817
Jun 13 2024 57.06 -0.21 -0.37% 56.86 57.89 56.505 6,083
Jun 12 2024 57.27 0.63 1.11% 57.98 57.98 56.65 5,347
Jun 11 2024 56.64 1.09 1.96% 55.01 56.64 55.01 4,590
Jun 10 2024 55.55 -0.51 -0.91% 55.35 56.49 55.00 5,577
Jun 07 2024 56.06 -0.20 -0.36% 56.00 56.40 56.00 5,182
Jun 06 2024 56.26 -0.55 -0.97% 56.11 57.25 56.00 7,245
Jun 05 2024 56.81 0.76 1.36% 56.89 57.81 56.00 4,958
Jun 04 2024 56.05 0.01 0.02% 56.44 56.44 54.785 8,196
Jun 03 2024 56.04 -1.53 -2.66% 57.57 57.57 55.35 14,815
May 31 2024 57.57 0.81 1.43% 56.47 58.00 55.58 29,300
May 30 2024 56.76 2.36 4.34% 55.10 57.10 54.00 10,443
May 29 2024 54.40 -0.20 -0.37% 54.24 55.10 52.61 22,839
May 28 2024 54.60 -0.99 -1.78% 55.92 55.92 54.2479 9,871
May 24 2024 55.59 4.08 7.92% 51.99 55.59 49.695 13,162
May 23 2024 51.51 -2.29 -4.26% 53.69 53.95 50.12 21,956
May 22 2024 53.80 -1.07 -1.95% 55.00 55.51 53.475 27,636
May 21 2024 54.87 -0.55 -0.99% 55.34 56.08 54.87 4,072
May 20 2024 55.42 -0.39 -0.70% 55.38 56.40 55.2735 4,578
May 17 2024 55.81 0.16 0.29% 56.22 56.22 55.58 13,946
May 16 2024 55.65 -0.60 -1.07% 55.69 56.35 55.57 14,541
May 15 2024 56.25 2.05 3.78% 54.94 56.34 54.51 40,407
May 14 2024 54.20 -0.44 -0.81% 54.56 55.11 54.20 32,234
May 13 2024 54.64 -0.59 -1.07% 56.09 56.09 54.64 13,679
May 10 2024 55.23 -0.01 -0.02% 55.08 56.45 55.00 32,724
May 09 2024 55.24 -1.12 -1.99% 56.36 56.36 54.88 16,292
May 08 2024 56.36 -0.52 -0.91% 56.26 57.18 55.7129 7,918
May 07 2024 56.88 -1.50 -2.57% 58.20 58.20 56.70 12,563
May 06 2024 58.38 -0.46 -0.78% 58.00 60.00 56.9645 23,927
May 03 2024 58.84 -0.25 -0.42% 59.35 59.35 57.1001 10,267
May 02 2024 59.09 -6.95 -10.52% 59.00 61.055 53.92 51,608
May 01 2024 66.04 1.58 2.45% 65.30 67.37 62.05 9,096
Apr 30 2024 64.46 -3.35 -4.94% 67.80 67.80 64.37 8,492
Apr 29 2024 67.81 1.05 1.57% 66.30 68.9999 66.30 8,503
Apr 26 2024 66.76 0.24 0.36% 66.82 66.82 66.10 4,603
Apr 25 2024 66.52 -0.22 -0.33% 66.56 67.00 65.2328 8,648
Apr 24 2024 66.74 -0.24 -0.36% 66.21 66.74 66.21 5,731
Apr 23 2024 66.98 1.28 1.95% 65.70 67.99 65.70 10,252
Apr 22 2024 65.70 0.06 0.09% 66.38 66.38 65.70 8,132
Apr 19 2024 65.64 0.09 0.14% 64.70 66.24 63.25 8,872
Apr 18 2024 65.55 -1.39 -2.08% 67.00 67.00 64.62 10,606
Apr 17 2024 66.94 0.35 0.53% 66.50 67.62 66.005 9,915
Apr 16 2024 66.59 0.87 1.32% 66.06 66.59 65.39 4,680
Apr 15 2024 65.72 -1.96 -2.90% 67.59 69.12 65.08 5,275
Apr 12 2024 67.68 -0.67 -0.98% 67.97 68.00 66.48 5,966
Apr 11 2024 68.35 -1.22 -1.75% 69.71 71.42 67.85 5,107
Apr 10 2024 69.57 -1.02 -1.44% 69.71 70.54 69.00 9,105
Apr 09 2024 70.59 1.38 1.99% 69.85 70.78 69.11 7,456
Apr 08 2024 69.21 0.45 0.65% 69.00 69.90 68.28 10,618
Apr 05 2024 68.76 -0.88 -1.26% 69.25 69.86 68.59 5,146
Apr 04 2024 69.64 0.73 1.06% 69.93 70.82 68.91 10,224
Apr 03 2024 68.91 -0.84 -1.20% 68.95 71.00 68.91 5,922
Apr 02 2024 69.75 0.75 1.09% 69.66 71.89 67.86 9,602
Apr 01 2024 69.00 -1.88 -2.65% 71.00 71.00 68.815 10,511
Mar 28 2024 70.88 2.03 2.95% 68.74 70.88 68.41 8,486
Mar 27 2024 68.85 0.00 0.00% 68.95 68.95 67.84 9,978
Mar 26 2024 68.85 -1.11 -1.59% 69.96 69.97 68.70 7,835
Mar 25 2024 69.96 -1.47 -2.06% 70.80 72.70 69.61 9,178
Mar 22 2024 71.43 0.20 0.28% 71.34 72.16 69.691 6,927
Mar 21 2024 71.23 2.76 4.03% 68.61 71.24 68.61 13,620
Mar 20 2024 68.47 0.85 1.26% 67.08 68.80 66.66 7,112
Mar 19 2024 67.62 -0.57 -0.84% 68.13 68.13 66.76 8,092
Mar 18 2024 68.19 0.69 1.02% 66.93 68.19 66.575 7,275

Your Recent History

Delayed Upgrade Clock