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

(CBOE: CLL )

1,566.25 USD +1.71 (+0.11%)
Daily Price Updated: 4:15 PM EDT, May 17, 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 (%)
Sep 30, 2020 1112 1123 1112 1117 0 +6.04(+0.54%)
Sep 29, 2020 1114 1115 1110 1111 0 -3.88(-0.35%)
Sep 28, 2020 1113 1117 1111 1114 0 +11.35(+1.03%)
Sep 25, 2020 1092 1105 1090 1103 0 +9.54(+0.87%)
Sep 24, 2020 1090 1100 1088 1094 0 +1.35(+0.12%)
Sep 23, 2020 1107 1108 1092 1092 0 -14.85(-1.34%)
Sep 22, 2020 1103 1108 1098 1107 0 +8.23(+0.75%)
Sep 21, 2020 1097 1099 1090 1099 0 -7.56(-0.68%)
Sep 18, 2020 1106 1143 1106 1106 0 -9.60(-0.86%)
Sep 17, 2020 1116 1116 1116 1116 0 -9.47(-0.84%)
Sep 16, 2020 1134 1140 1125 1125 0 -5.16(-0.46%)
Sep 15, 2020 1134 1137 1127 1131 0 +5.82(+0.52%)
Sep 14, 2020 1122 1131 1120 1125 0 +14.38(+1.30%)
Sep 11, 2020 1118 1120 1101 1110 0 -0.19(-0.02%)
Sep 10, 2020 1135 1139 1108 1111 0 -19.54(-1.73%)
Sep 09, 2020 1123 1138 1120 1130 0 +21.23(+1.91%)
Sep 08, 2020 1118 1125 1109 1109 0 -31.70(-2.78%)
Sep 04, 2020 1141 1141 1141 1141 0 -9.41(-0.82%)
Sep 03, 2020 1183 1184 1142 1150 0 -38.03(-3.20%)
Sep 02, 2020 1176 1190 1175 1188 0 +16.23(+1.39%)
Sep 01, 2020 1164 1172 1162 1172 0 +9.30(+0.80%)
Aug 31, 2020 1165 1168 1161 1162 0 -2.99(-0.26%)
Aug 28, 2020 1162 1166 1158 1165 0 +7.25(+0.63%)
Aug 27, 2020 1159 1163 1154 1158 0 +1.85(+0.16%)
Aug 26, 2020 1147 1157 1145 1156 0 +11.32(+0.99%)
Aug 25, 2020 1144 1145 1140 1145 0 +3.77(+0.33%)
Aug 24, 2020 1139 1142 1136 1141 0 +10.70(+0.95%)
Aug 21, 2020 1127 1131 1127 1131 0 +3.55(+0.31%)
Aug 20, 2020 1127 1127 1127 1127 0 +3.33(+0.30%)
Aug 19, 2020 1129 1131 1122 1124 0 -4.40(-0.39%)
Aug 18, 2020 1128 1130 1122 1128 0 +2.55(+0.23%)
Aug 17, 2020 1126 1128 1125 1126 0 +2.16(+0.19%)
Aug 14, 2020 1122 1125 1120 1123 0 -0.42(-0.04%)
Aug 13, 2020 1123 1128 1121 1124 0 -2.00(-0.18%)
Aug 12, 2020 1121 1128 1120 1126 0 +13.42(+1.21%)
Aug 11, 2020 1125 1126 1111 1112 0 -7.15(-0.64%)
Aug 10, 2020 1119 1120 1113 1120 0 +2.19(+0.20%)
Aug 07, 2020 1114 1118 1111 1117 0 +0.70(+0.06%)
Aug 06, 2020 1109 1117 1108 1117 0 +6.31(+0.57%)
Aug 05, 2020 1108 1111 1108 1110 0 +5.77(+0.52%)
Aug 04, 2020 1100 1105 1099 1105 0 +2.92(+0.27%)
Aug 03, 2020 1101 1104 1099 1102 0 +6.47(+0.59%)
Jul 31, 2020 1093 1095 1083 1095 0 +6.11(+0.56%)
Jul 30, 2020 1084 1090 1080 1089 0 -2.75(-0.25%)
Jul 29, 2020 1085 1093 1084 1092 0 +10.21(+0.94%)
Jul 28, 2020 1086 1088 1081 1082 0 -5.81(-0.53%)
Jul 27, 2020 1082 1088 1082 1087 0 +4.95(+0.46%)
Jul 24, 2020 1083 1086 1080 1082 0 -5.72(-0.53%)
Jul 23, 2020 1088 1088 1088 1088 0 -9.88(-0.90%)
Jul 22, 2020 1093 1099 1093 1098 0 +4.43(+0.41%)
Jul 21, 2020 1097 1098 1091 1094 0 +1.90(+0.17%)
Jul 20, 2020 1086 1093 1083 1092 0 +5.74(+0.53%)
Jul 17, 2020 1086 1086 1086 1086 0 +0.38(+0.04%)
Jul 16, 2020 1086 1086 1086 1086 0 -3.59(-0.33%)
Jul 15, 2020 1091 1093 1084 1089 0 +6.74(+0.62%)
Jul 14, 2020 1070 1084 1069 1082 0 +7.78(+0.72%)
Jul 13, 2020 1085 1093 1074 1075 0 -4.13(-0.38%)
Jul 10, 2020 1073 1080 1069 1079 0 +6.18(+0.58%)
Jul 09, 2020 1078 1078 1065 1073 0 -2.82(-0.26%)
Jul 08, 2020 1072 1076 1069 1075 0 +4.83(+0.45%)
Jul 07, 2020 1074 1079 1070 1071 0 -7.72(-0.72%)
Jul 06, 2020 1076 1079 1075 1078 0 +11.60(+1.09%)
Jul 02, 2020 1067 1067 1067 1067 0 +2.44(+0.23%)
Jul 01, 2020 1063 1067 1028 1064 0 +1.88(+0.18%)
Jun 30, 2020 1053 1064 1053 1062 0 +9.94(+0.94%)
Jun 29, 2020 1050 1054 1046 1052 0 +4.46(+0.43%)
Jun 26, 2020 1058 1059 1046 1048 0 -13.94(-1.31%)
Jun 25, 2020 1057 1062 1053 1062 0 +6.66(+0.63%)
Jun 24, 2020 1069 1069 1055 1055 0 -17.99(-1.68%)
Jun 23, 2020 1075 1077 1072 1073 0 +3.89(+0.36%)
Jun 22, 2020 1067 1071 1065 1069 0 +0.42(+0.04%)
Jun 19, 2020 1069 1069 1069 1069 0 -12.23(-1.13%)
Jun 18, 2020 1081 1081 1081 1081 0 +5.54(+0.52%)
Jun 17, 2020 1077 1081 1073 1076 0 +2.58(+0.24%)
Jun 16, 2020 1076 1088 1064 1073 0 +12.72(+1.20%)
Jun 15, 2020 1036 1064 1032 1060 0 +7.57(+0.72%)
Jun 12, 2020 1059 1064 1036 1053 0 +13.67(+1.32%)
Jun 11, 2020 1066 1069 1039 1039 0 -38.89(-3.61%)
Jun 10, 2020 1079 1091 1075 1078 0 +0.15(+0.01%)
Jun 09, 2020 1078 1080 1076 1078 0 -2.83(-0.26%)
Jun 08, 2020 1078 1082 1078 1081 0 +2.67(+0.25%)
Jun 05, 2020 1076 1079 1076 1078 0 +11.40(+1.07%)
Jun 04, 2020 1066 1070 1063 1067 0 -1.71(-0.16%)
Jun 03, 2020 1064 1069 1064 1068 0 +8.27(+0.78%)
Jun 02, 2020 1055 1061 1053 1060 0 +6.89(+0.65%)
Jun 01, 2020 1048 1055 1047 1053 0 +2.67(+0.25%)
May 29, 2020 1043 1051 1039 1051 0 +5.72(+0.55%)
May 28, 2020 1049 1055 1044 1045 0 -2.56(-0.24%)
May 27, 2020 1044 1048 1030 1047 0 +11.59(+1.12%)
May 26, 2020 1043 1043 1035 1036 0 +10.41(+1.02%)
May 22, 2020 1025 1025 1025 1025 0 +2.49(+0.24%)
May 21, 2020 1029 1031 1019 1023 0 -5.81(-0.56%)
May 20, 2020 1026 1031 1026 1029 0 +13.79(+1.36%)
May 19, 2020 1022 1027 1015 1015 0 -8.71(-0.85%)
May 18, 2020 1018 1028 1018 1024 0 +26.34(+2.64%)
May 15, 2020 997.26 997.26 997.26 997.26 0 +2.79(+0.28%)
May 14, 2020 994.47 994.47 994.47 994.47 0 +9.84(+1.00%)
May 13, 2020 998.60 1001 976.81 984.63 0 -16.29(-1.63%)
May 12, 2020 1024 1024 1000 1001 0 -18.26(-1.79%)
May 11, 2020 1011 1024 1011 1019 0 -0.57(-0.06%)
May 08, 2020 1013 1020 1011 1020 0 +15.78(+1.57%)
May 07, 2020 1006 1011 1003 1004 0 +9.82(+0.99%)
May 06, 2020 1005 1007 994.06 994.15 0 -6.43(-0.64%)
May 05, 2020 1002 1010 999.11 1001 0 +7.08(+0.71%)
May 04, 2020 983.91 993.70 981.38 993.50 0 +2.45(+0.25%)
May 01, 2020 1001 1002 988.70 991.05 0 -24.74(-2.44%)
Apr 30, 2020 1016 1020 1010 1016 0 -7.07(-0.69%)
Apr 29, 2020 1016 1028 1015 1023 0 +22.81(+2.28%)
Apr 28, 2020 1017 1017 999.87 1000 0 -4.98(-0.50%)
Apr 27, 2020 999.49 1008 997.86 1005 0 +11.08(+1.11%)
Apr 24, 2020 989.03 995.61 982.07 993.95 0 +8.62(+0.87%)
Apr 23, 2020 988.19 997.85 984.29 985.33 0 -0.68(-0.07%)
Apr 22, 2020 984.77 989.86 979.81 986.01 0 +16.93(+1.75%)
Apr 21, 2020 982.24 984.01 968.51 969.08 0 -24.96(-2.51%)
Apr 20, 2020 993.87 1004 992.46 994.04 0 -11.56(-1.15%)
Apr 17, 2020 1006 1006 1006 1006 0 +1.13(+0.11%)
Apr 16, 2020 1004 1004 1004 1004 0 +1.98(+0.20%)
Apr 15, 2020 1001 1004 1001 1002 0 +5.63(+0.56%)
Apr 14, 2020 1000 1000 996.58 996.86 0 +0.54(+0.05%)
Apr 13, 2020 997.30 999.16 994.30 996.32 0 +0.79(+0.08%)
Apr 09, 2020 995.53 995.53 995.53 995.53 0 +0.46(+0.05%)
Apr 08, 2020 988.05 995.48 984.30 995.07 0 +10.87(+1.10%)
Apr 07, 2020 991.43 991.72 982.25 984.20 0 -1.00(-0.10%)
Apr 06, 2020 970.26 986.02 968.45 985.20 0 +32.37(+3.40%)
Apr 03, 2020 961.04 964.57 948.12 952.83 0 -10.17(-1.06%)
Apr 02, 2020 954.28 963.67 951.41 963.00 0 +6.56(+0.69%)
Apr 01, 2020 955.45 961.28 950.51 956.44 0 -16.27(-1.67%)
Mar 31, 2020 972.82 976.37 967.74 972.71 0 -2.30(-0.24%)
Mar 30, 2020 964.62 975.85 960.59 975.01 0 +17.14(+1.79%)
Mar 27, 2020 956.20 965.91 952.96 957.87 0 -8.36(-0.87%)
Mar 26, 2020 949.94 968.47 948.39 966.23 0 +22.84(+2.42%)
Mar 25, 2020 938.38 957.86 934.18 943.39 0 +9.39(+1.01%)
Mar 24, 2020 917.40 937.28 913.55 934.00 0 +32.45(+3.60%)
Mar 23, 2020 917.60 921.06 898.79 901.55 0 -27.26(-2.93%)
Mar 20, 2020 928.81 928.81 928.81 928.81 0 -29.09(-3.04%)
Mar 19, 2020 957.90 957.90 957.90 957.90 0 +4.93(+0.52%)
Mar 18, 2020 750.63 961.42 720.45 952.97 0 -16.24(-1.68%)
Mar 17, 2020 959.02 969.21 767.27 969.21 0 +19.95(+2.10%)
Mar 16, 2020 958.64 960.20 748.29 949.26 0 +99.27(+11.68%)
Mar 13, 2020 956.56 964.70 795.64 849.99 0 -111.14(-11.56%)
Mar 12, 2020 802.77 966.77 795.76 961.13 0 +1.94(+0.20%)
Mar 11, 2020 960.69 961.67 860.39 959.19 0 -7.72(-0.80%)
Mar 10, 2020 961.39 968.35 891.80 966.91 0 +6.76(+0.70%)
Mar 09, 2020 911.52 1013 860.56 960.15 0 -62.10(-6.07%)
Mar 06, 2020 1022 1025 1018 1022 0 -9.94(-0.96%)
Mar 05, 2020 1035 1039 1003 1032 0 -17.31(-1.65%)
Mar 04, 2020 1034 1050 1030 1050 0 +20.31(+1.97%)
Mar 03, 2020 1041 1049 1012 1029 0 +35.51(+3.57%)
Mar 02, 2020 975.70 993.68 972.62 993.68 0 +68.23(+7.37%)
Feb 28, 2020 969.31 976.40 902.39 925.45 0 -56.23(-5.73%)
Feb 27, 2020 984.06 991.88 975.87 981.68 0 -12.48(-1.26%)
Feb 26, 2020 999.40 1007 992.96 994.16 0 -2.13(-0.21%)
Feb 25, 2020 1023 1023 996.18 996.29 0 -23.41(-2.30%)
Feb 24, 2020 1023 1027 1018 1020 0 -28.15(-2.69%)
Feb 21, 2020 1048 1048 1048 1048 0 -10.13(-0.96%)
Feb 20, 2020 1058 1058 1058 1058 0 -3.66(-0.34%)
Feb 19, 2020 1060 1064 1060 1062 0 +4.80(+0.45%)
Feb 18, 2020 1057 1058 1053 1057 0 -2.95(-0.28%)
Feb 14, 2020 1060 1060 1060 1060 0 +1.90(+0.18%)
Feb 13, 2020 1054 1061 1054 1058 0 -1.30(-0.12%)
Feb 12, 2020 1058 1060 1057 1059 0 +6.01(+0.57%)
Feb 11, 2020 1056 1058 1052 1053 0 +1.70(+0.16%)
Feb 10, 2020 1042 1052 1042 1051 0 +6.96(+0.67%)
Feb 07, 2020 1046 1048 1043 1045 0 -5.02(-0.48%)
Feb 06, 2020 1049 1050 1047 1050 0 +3.34(+0.32%)
Feb 05, 2020 1044 1047 1041 1046 0 +10.38(+1.00%)
Feb 04, 2020 1033 1039 1033 1036 0 +11.84(+1.16%)
Feb 03, 2020 1022 1029 1022 1024 0 +5.14(+0.50%)
Jan 31, 2020 1032 1032 1017 1019 0 -13.59(-1.32%)
Jan 30, 2020 1026 1033 1024 1032 0 +2.16(+0.21%)
Jan 29, 2020 1035 1035 1030 1030 0 -0.95(-0.09%)
Jan 28, 2020 1026 1034 1026 1031 0 +7.16(+0.70%)
Jan 27, 2020 1023 1027 1023 1024 0 -12.12(-1.17%)
Jan 24, 2020 1046 1046 1033 1036 0 -7.64(-0.73%)
Jan 23, 2020 1040 1044 1038 1044 0 +1.08(+0.10%)
Jan 22, 2020 1045 1047 1042 1043 0 +0.34(+0.03%)
Jan 21, 2020 1042 1045 1041 1042 0 -2.52(-0.24%)
Jan 17, 2020 1045 1045 1045 1045 0 +4.32(+0.42%)
Jan 16, 2020 1041 1041 1041 1041 0 +7.12(+0.69%)
Jan 15, 2020 1032 1036 1031 1033 0 +1.65(+0.16%)
Jan 14, 2020 1033 1035 1031 1032 0 -1.61(-0.16%)
Jan 13, 2020 1030 1034 1028 1033 0 +5.69(+0.55%)
Jan 10, 2020 1032 1032 1027 1028 0 -2.57(-0.25%)
Jan 09, 2020 1030 1031 1028 1030 0 +5.73(+0.56%)
Jan 08, 2020 1021 1028 1021 1025 0 +3.25(+0.32%)
Jan 07, 2020 1022 1023 1020 1021 0 -2.53(-0.25%)
Jan 06, 2020 1018 1024 1018 1024 0 +2.48(+0.24%)
Jan 03, 2020 1020 1024 1020 1021 0 -4.79(-0.47%)
Jan 02, 2020 1024 1026 1021 1026 0 +6.09(+0.60%)
Dec 31, 2019 1020 1020 1020 1020 0 +1.78(+0.17%)
Dec 30, 2019 1023 1023 1017 1018 0 -4.13(-0.40%)
Dec 27, 2019 1024 1024 1021 1022 0 +0.67(+0.07%)
Dec 26, 2019 1019 1022 1019 1022 0 +4.06(+0.40%)
Dec 24, 2019 1018 1018 1018 1018 0 -0.16(-0.02%)
Dec 23, 2019 1018 1019 1018 1018 0 +0.67(+0.07%)
Dec 20, 2019 1017 1017 1017 1017 0 +5.24(+0.52%)
Dec 19, 2019 1012 1012 1012 1012 0 +4.55(+0.45%)
Dec 18, 2019 1009 1010 1007 1007 0 -0.37(-0.04%)
Dec 17, 2019 1008 1009 1007 1008 0 +0.31(+0.03%)
Dec 16, 2019 1007 1009 1007 1007 0 +7.06(+0.71%)
Dec 13, 2019 999.08 1005 996.62 1000 0 +0.17(+0.02%)
Dec 12, 2019 991.24 1003 990.87 1000 0 +8.53(+0.86%)
Dec 11, 2019 989.67 992.37 988.48 991.71 0 +2.74(+0.28%)
Dec 10, 2019 989.23 992.00 987.17 988.97 0 -1.20(-0.12%)
Dec 09, 2019 991.92 993.92 990.16 990.17 0 -2.76(-0.28%)
Dec 06, 2019 991.04 994.36 990.75 992.93 0 +8.82(+0.90%)
Dec 05, 2019 983.63 984.70 980.11 984.11 0 +1.57(+0.16%)
Dec 04, 2019 979.84 984.56 979.55 982.54 0 +5.71(+0.58%)
Dec 03, 2019 973.12 977.32 971.17 976.83 0 -6.28(-0.64%)
Dec 02, 2019 991.43 991.45 982.20 983.11 0 -8.11(-0.82%)
Nov 29, 2019 993.25 994.03 990.74 991.22 0 -3.58(-0.36%)
Nov 27, 2019 994.80 994.80 994.80 994.80 0 +4.19(+0.42%)
Nov 26, 2019 988.21 991.33 987.81 990.61 0 +2.08(+0.21%)
Nov 25, 2019 984.58 988.55 984.55 988.53 0 +7.03(+0.72%)
Nov 22, 2019 981.28 982.34 978.42 981.50 0 +1.86(+0.19%)
Nov 21, 2019 981.26 981.27 977.27 979.64 0 -1.50(-0.15%)
Nov 20, 2019 983.20 984.35 976.45 981.14 0 -3.49(-0.35%)
Nov 19, 2019 986.37 986.37 982.61 984.63 0 -0.39(-0.04%)
Nov 18, 2019 983.61 985.69 982.23 985.02 0 +0.39(+0.04%)
Nov 15, 2019 984.63 984.63 984.63 984.63 0 +6.95(+0.71%)
Nov 14, 2019 977.68 977.68 977.68 977.68 0 +0.95(+0.10%)
Nov 13, 2019 972.69 977.95 972.37 976.73 0 +0.78(+0.08%)
Nov 12, 2019 975.66 979.14 974.16 975.95 0 +1.33(+0.14%)
Nov 11, 2019 972.04 975.06 971.84 974.62 0 -2.04(-0.21%)
Nov 08, 2019 973.38 976.69 971.79 976.66 0 +2.17(+0.22%)
Nov 07, 2019 975.89 978.03 973.18 974.49 0 +2.79(+0.29%)
Nov 06, 2019 971.13 971.76 968.87 971.70 0 +0.42(+0.04%)
Nov 05, 2019 972.74 973.87 970.59 971.28 0 -0.94(-0.10%)
Nov 04, 2019 973.97 974.04 971.22 972.22 0 +3.30(+0.34%)
Nov 01, 2019 965.44 969.08 965.12 968.92 0 +7.73(+0.80%)
Oct 31, 2019 962.84 963.55 957.88 961.19 0 -2.25(-0.23%)
Oct 30, 2019 961.42 964.61 959.01 963.44 0 +2.27(+0.24%)
Oct 29, 2019 961.20 964.16 960.82 961.17 0 -0.73(-0.08%)
Oct 28, 2019 961.01 963.02 961.01 961.90 0 +4.61(+0.48%)
Oct 25, 2019 952.68 958.75 952.68 957.29 0 +2.35(+0.25%)
Oct 24, 2019 955.79 955.79 952.39 954.94 0 +1.67(+0.18%)
Oct 23, 2019 951.42 953.49 950.44 953.27 0 +1.68(+0.18%)
Oct 22, 2019 955.69 955.99 951.51 951.59 0 -2.57(-0.27%)
Oct 21, 2019 952.82 954.34 951.80 954.16 0 +4.25(+0.45%)
Oct 18, 2019 949.91 949.91 949.91 949.91 0 -2.83(-0.30%)
Oct 17, 2019 952.74 952.74 952.74 952.74 0 +2.15(+0.23%)
Oct 16, 2019 951.02 952.84 950.02 950.59 0 -1.77(-0.19%)
Oct 15, 2019 948.48 954.55 948.47 952.36 0 +6.17(+0.65%)
Oct 14, 2019 947.79 948.29 945.94 946.19 0 -2.62(-0.28%)
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.