Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CLDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 8.52 | -0.04 | -0.47% | 8.60 | 8.60 | 8.47 | 410,062 |
| May 23 2024 | 8.56 | -0.21 | -2.39% | 8.77 | 8.78 | 8.41 | 466,494 |
| May 22 2024 | 8.77 | -0.09 | -1.02% | 8.86 | 8.89 | 8.74 | 182,520 |
| May 21 2024 | 8.86 | -0.09 | -1.01% | 8.93 | 8.97 | 8.83 | 181,698 |
| May 20 2024 | 8.95 | -0.07 | -0.78% | 8.99 | 9.07 | 8.95 | 233,186 |
| May 17 2024 | 9.02 | -0.04 | -0.44% | 9.10 | 9.10 | 8.97 | 192,977 |
| May 16 2024 | 9.06 | 0.04 | 0.44% | 9.01 | 9.07 | 8.935 | 225,112 |
| May 15 2024 | 9.02 | 0.01 | 0.11% | 9.14 | 9.14 | 8.99 | 268,634 |
| May 14 2024 | 9.01 | 0.08 | 0.90% | 9.05 | 9.10 | 8.96 | 246,186 |
| May 13 2024 | 8.93 | -0.10 | -1.11% | 9.09 | 9.14 | 8.91 | 253,604 |
| May 10 2024 | 9.03 | -0.03 | -0.33% | 9.05 | 9.05 | 8.89 | 188,945 |
| May 09 2024 | 9.06 | 0.07 | 0.78% | 9.02 | 9.13 | 8.95 | 196,149 |
| May 08 2024 | 8.99 | -0.20 | -2.18% | 9.08 | 9.10 | 8.8401 | 365,188 |
| May 07 2024 | 9.19 | 0.17 | 1.88% | 9.03 | 9.21 | 9.03 | 411,763 |
| May 06 2024 | 9.02 | -0.16 | -1.74% | 9.34 | 9.34 | 8.62 | 518,443 |
| May 03 2024 | 9.18 | 0.01 | 0.11% | 9.34 | 9.42 | 9.16 | 191,674 |
| May 02 2024 | 9.17 | 0.04 | 0.44% | 9.24 | 9.28 | 9.04 | 244,005 |
| May 01 2024 | 9.13 | -0.04 | -0.44% | 9.19 | 9.285 | 9.08 | 208,701 |
| Apr 30 2024 | 9.17 | -0.16 | -1.71% | 9.29 | 9.29 | 9.13 | 316,538 |
| Apr 29 2024 | 9.33 | 0.03 | 0.32% | 9.35 | 9.41 | 9.20 | 248,981 |
| Apr 26 2024 | 9.30 | 0.16 | 1.75% | 9.19 | 9.30 | 9.11 | 269,362 |
| Apr 25 2024 | 9.14 | -0.24 | -2.56% | 9.29 | 9.34 | 9.125 | 212,667 |
| Apr 24 2024 | 9.38 | -0.13 | -1.37% | 9.46 | 9.51 | 9.37 | 225,649 |
| Apr 23 2024 | 9.51 | 0.14 | 1.49% | 9.35 | 9.59 | 9.35 | 189,672 |
| Apr 22 2024 | 9.37 | 0.08 | 0.86% | 9.35 | 9.43 | 9.27 | 414,859 |
| Apr 19 2024 | 9.29 | 0.04 | 0.43% | 9.23 | 9.35 | 9.23 | 280,492 |
| Apr 18 2024 | 9.25 | 0.09 | 0.98% | 9.21 | 9.38 | 9.13 | 525,864 |
| Apr 17 2024 | 9.16 | -0.19 | -2.03% | 9.35 | 9.375 | 9.04 | 400,568 |
| Apr 16 2024 | 9.35 | -0.23 | -2.40% | 9.54 | 9.54 | 9.33 | 259,806 |
| Apr 15 2024 | 9.58 | -0.16 | -1.64% | 9.75 | 9.7952 | 9.55 | 293,656 |
| Apr 12 2024 | 9.74 | -0.13 | -1.32% | 9.84 | 9.86 | 9.685 | 208,825 |
| Apr 11 2024 | 9.87 | 0.08 | 0.82% | 9.81 | 9.9333 | 9.73 | 136,015 |
| Apr 10 2024 | 9.79 | -0.35 | -3.45% | 9.91 | 9.955 | 9.71 | 205,321 |
| Apr 09 2024 | 10.14 | 0.09 | 0.90% | 10.07 | 10.16 | 10.02 | 102,386 |
| Apr 08 2024 | 10.05 | 0.23 | 2.34% | 9.88 | 10.13 | 9.845 | 208,528 |
| Apr 05 2024 | 9.82 | -0.02 | -0.20% | 9.81 | 9.88 | 9.78 | 172,523 |
| Apr 04 2024 | 9.84 | -0.10 | -1.01% | 9.99 | 10.08 | 9.81 | 203,457 |
| Apr 03 2024 | 9.94 | 0.04 | 0.40% | 9.82 | 9.94 | 9.80 | 215,250 |
| Apr 02 2024 | 9.90 | -0.10 | -1.00% | 9.87 | 9.92 | 9.77 | 294,920 |
| Apr 01 2024 | 10.00 | -0.11 | -1.09% | 10.15 | 10.17 | 9.94 | 129,868 |
| Mar 28 2024 | 10.11 | -0.02 | -0.20% | 10.19 | 10.22 | 10.01 | 214,028 |
| Mar 27 2024 | 10.13 | 0.25 | 2.53% | 9.91 | 10.14 | 9.91 | 189,487 |
| Mar 26 2024 | 9.88 | -0.14 | -1.40% | 10.11 | 10.11 | 9.87 | 112,062 |
| Mar 25 2024 | 10.02 | -0.12 | -1.18% | 10.20 | 10.266 | 10.01 | 152,474 |
| Mar 22 2024 | 10.14 | -0.14 | -1.36% | 10.34 | 10.455 | 10.12 | 154,559 |
| Mar 21 2024 | 10.28 | 0.12 | 1.18% | 10.21 | 10.3483 | 10.15 | 256,401 |
| Mar 20 2024 | 10.16 | 0.11 | 1.09% | 9.99 | 10.245 | 9.98 | 137,827 |
| Mar 19 2024 | 10.05 | 0.07 | 0.70% | 9.93 | 10.07 | 9.91 | 144,030 |
| Mar 18 2024 | 9.98 | -0.06 | -0.60% | 10.02 | 10.15 | 9.96 | 189,161 |
| Mar 15 2024 | 10.04 | -0.07 | -0.69% | 10.04 | 10.22 | 9.98 | 555,021 |
| Mar 14 2024 | 10.11 | 0.00 | 0.00% | 10.09 | 10.14 | 9.94 | 214,697 |
| Mar 13 2024 | 10.11 | -0.05 | -0.49% | 10.14 | 10.19 | 10.08 | 241,392 |
| Mar 12 2024 | 10.16 | 0.00 | 0.00% | 10.11 | 10.19 | 10.035 | 505,929 |
| Mar 11 2024 | 10.16 | -0.05 | -0.49% | 10.21 | 10.21 | 10.07 | 164,082 |
| Mar 08 2024 | 10.21 | 0.21 | 2.10% | 10.00 | 10.23 | 10.00 | 205,701 |
| Mar 07 2024 | 10.00 | -0.10 | -0.99% | 10.19 | 10.19 | 9.935 | 125,458 |
| Mar 06 2024 | 10.10 | 0.14 | 1.41% | 10.06 | 10.17 | 9.96 | 146,980 |
| Mar 05 2024 | 9.96 | -0.03 | -0.30% | 9.91 | 10.11 | 9.91 | 237,679 |
| Mar 04 2024 | 9.99 | -0.40 | -3.85% | 10.34 | 10.41 | 9.98 | 239,380 |
| Mar 01 2024 | 10.39 | 0.19 | 1.86% | 10.19 | 10.41 | 10.09 | 196,823 |
| Feb 29 2024 | 10.20 | -0.06 | -0.58% | 10.46 | 10.54 | 10.165 | 352,259 |
| Feb 28 2024 | 10.26 | 0.26 | 2.60% | 9.87 | 10.45 | 9.87 | 240,353 |
| Feb 27 2024 | 10.00 | -0.26 | -2.53% | 9.84 | 10.30 | 9.73 | 333,505 |
| Feb 26 2024 | 10.26 | -0.17 | -1.63% | 10.34 | 10.41 | 10.17 | 172,334 |
