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

(CBOE: CLL )

1,542.88 USD +2.38 (+0.15%)
Daily Price Updated: 4:15 PM EDT, May 10, 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 (%)
Dec 29, 2023 1422 1422 1422 1422 0 -3.63(-0.25%)
Dec 28, 2023 1428 1429 1426 1426 0 +0.57(+0.04%)
Dec 27, 2023 1424 1427 1423 1426 0 +0.97(+0.07%)
Dec 26, 2023 1422 1427 1422 1425 0 +4.66(+0.33%)
Dec 22, 2023 1420 1420 1420 1420 0 +1.54(+0.11%)
Dec 21, 2023 1416 1419 1409 1418 0 +11.91(+0.85%)
Dec 20, 2023 1421 1426 1406 1406 0 -16.60(-1.17%)
Dec 19, 2023 1418 1423 1417 1423 0 +7.53(+0.53%)
Dec 18, 2023 1413 1418 1413 1416 0 +5.48(+0.39%)
Dec 15, 2023 1410 1411 1406 1410 0 +0.27(+0.02%)
Dec 14, 2023 1413 1415 1402 1410 0 +4.09(+0.29%)
Dec 13, 2023 1388 1406 1387 1406 0 +18.85(+1.36%)
Dec 12, 2023 1379 1387 1376 1387 0 +6.40(+0.46%)
Dec 11, 2023 1373 1381 1373 1380 0 +5.37(+0.39%)
Dec 08, 2023 1368 1376 1367 1375 0 +5.59(+0.41%)
Dec 07, 2023 1366 1371 1364 1370 0 +10.95(+0.81%)
Dec 06, 2023 1370 1371 1358 1359 0 -5.31(-0.39%)
Dec 05, 2023 1361 1367 1359 1364 0 -0.80(-0.06%)
Dec 04, 2023 1362 1365 1358 1365 0 -7.46(-0.54%)
Dec 01, 2023 1362 1373 1360 1372 0 +7.94(+0.58%)
Nov 30, 2023 1361 1365 1355 1364 0 +5.37(+0.40%)
Nov 29, 2023 1366 1370 1358 1359 0 -1.00(-0.07%)
Nov 28, 2023 1357 1364 1356 1360 0 +1.29(+0.09%)
Nov 27, 2023 1361 1361 1357 1359 0 -2.71(-0.20%)
Nov 24, 2023 1360 1362 1360 1361 0 +0.65(+0.05%)
Nov 22, 2023 1361 1361 1361 1361 0 +5.37(+0.40%)
Nov 21, 2023 1355 1356 1352 1355 0 -2.75(-0.20%)
Nov 20, 2023 1348 1361 1348 1358 0 +9.33(+0.69%)
Nov 17, 2023 1348 1350 1346 1349 0 +1.47(+0.11%)
Nov 16, 2023 1345 1348 1342 1347 0 +1.79(+0.13%)
Nov 15, 2023 1347 1351 1343 1345 0 +2.09(+0.16%)
Nov 14, 2023 1337 1347 1336 1343 0 +22.55(+1.71%)
Nov 13, 2023 1319 1323 1316 1321 0 -1.10(-0.08%)
Nov 10, 2023 1309 1322 1307 1322 0 +16.01(+1.23%)
Nov 09, 2023 1316 1316 1305 1306 0 -7.80(-0.59%)
Nov 08, 2023 1315 1316 1309 1314 0 +0.54(+0.04%)
Nov 07, 2023 1311 1315 1308 1313 0 +2.79(+0.21%)
Nov 06, 2023 1312 1312 1307 1310 0 +0.80(+0.06%)
Nov 03, 2023 1306 1313 1305 1309 0 +8.66(+0.67%)
Nov 02, 2023 1293 1301 1293 1301 0 +14.75(+1.15%)
Nov 01, 2023 1281 1287 1281 1286 0 +5.46(+0.43%)
Oct 31, 2023 1279 1281 1276 1281 0 +2.09(+0.16%)
Oct 30, 2023 1276 1280 1275 1279 0 +4.57(+0.36%)
Oct 27, 2023 1277 1278 1273 1274 0 -2.39(-0.19%)
Oct 26, 2023 1281 1283 1276 1276 0 -6.81(-0.53%)
Oct 25, 2023 1288 1288 1283 1283 0 -9.10(-0.70%)
Oct 24, 2023 1292 1295 1289 1292 0 +3.57(+0.28%)
Oct 23, 2023 1288 1294 1286 1289 0 -2.77(-0.21%)
Oct 20, 2023 1294 1297 1291 1291 0 -10.33(-0.79%)
Oct 19, 2023 1309 1312 1300 1302 0 -5.89(-0.45%)
Oct 18, 2023 1315 1318 1306 1308 0 -11.30(-0.86%)
Oct 17, 2023 1312 1323 1312 1319 0 +0.22(+0.02%)
Oct 16, 2023 1314 1321 1314 1319 0 +7.62(+0.58%)
Oct 13, 2023 1318 1319 1309 1311 0 -1.99(-0.15%)
Oct 12, 2023 1320 1320 1309 1313 0 -6.02(-0.46%)
Oct 11, 2023 1319 1319 1314 1319 0 +3.59(+0.27%)
Oct 10, 2023 1313 1322 1312 1316 0 +3.94(+0.30%)
Oct 09, 2023 1303 1313 1302 1312 0 +5.33(+0.41%)
Oct 06, 2023 1294 1309 1291 1306 0 +9.39(+0.72%)
Oct 05, 2023 1298 1299 1293 1297 0 -1.47(-0.11%)
Oct 04, 2023 1294 1299 1291 1298 0 +5.37(+0.42%)
Oct 03, 2023 1299 1301 1292 1293 0 -9.13(-0.70%)
Oct 02, 2023 1300 1304 1297 1302 0 -0.13(-0.01%)
Sep 29, 2023 1310 1310 1300 1302 0 -2.37(-0.18%)
Sep 28, 2023 1300 1308 1300 1305 0 +3.88(+0.30%)
Sep 27, 2023 1304 1304 1296 1301 0 -0.92(-0.07%)
Sep 26, 2023 1307 1308 1301 1302 0 -10.91(-0.83%)
Sep 25, 2023 1307 1313 1309 1313 0 +3.36(+0.26%)
Sep 22, 2023 1313 1316 1308 1309 0 -1.91(-0.15%)
Sep 21, 2023 1321 1321 1311 1311 0 -14.78(-1.11%)
Sep 20, 2023 1337 1339 1326 1326 0 -9.52(-0.71%)
Sep 19, 2023 1335 1337 1329 1335 0 -2.72(-0.20%)
Sep 18, 2023 1337 1341 1336 1338 0 +0.66(+0.05%)
Sep 15, 2023 1342 1342 1337 1337 0 -15.25(-1.13%)
Sep 14, 2023 1348 1355 1345 1353 0 +11.68(+0.87%)
Sep 13, 2023 1342 1345 1337 1341 0 +1.59(+0.12%)
Sep 12, 2023 1342 1347 1338 1339 0 -7.59(-0.56%)
Sep 11, 2023 1347 1348 1341 1347 0 +8.87(+0.66%)
Sep 08, 2023 1338 1343 1335 1338 0 +1.91(+0.14%)
Sep 07, 2023 1332 1338 1331 1336 0 -4.21(-0.31%)
Sep 06, 2023 1346 1347 1334 1340 0 -9.38(-0.69%)
Sep 05, 2023 1354 1355 1350 1350 0 -5.65(-0.42%)
Sep 01, 2023 1356 1356 1356 1356 0 +2.41(+0.18%)
Aug 31, 2023 1358 1360 1353 1353 0 -1.92(-0.14%)
Aug 30, 2023 1351 1357 1349 1355 0 +5.15(+0.38%)
Aug 29, 2023 1331 1351 1331 1350 0 +18.43(+1.38%)
Aug 28, 2023 1330 1333 1327 1331 0 +6.98(+0.53%)
Aug 25, 2023 1322 1328 1312 1324 0 +6.87(+0.52%)
Aug 24, 2023 1337 1339 1318 1318 0 -15.77(-1.18%)
Aug 23, 2023 1324 1335 1324 1333 0 +12.44(+0.94%)
Aug 22, 2023 1329 1329 1320 1321 0 -3.54(-0.27%)
Aug 21, 2023 1320 1326 1315 1324 0 +6.83(+0.52%)
Aug 18, 2023 1319 1321 1314 1318 0 -1.30(-0.10%)
Aug 17, 2023 1331 1331 1318 1319 0 -7.94(-0.60%)
Aug 16, 2023 1335 1339 1327 1327 0 -8.58(-0.64%)
Aug 15, 2023 1345 1345 1334 1335 0 -13.60(-1.01%)
Aug 14, 2023 1340 1349 1340 1349 0 +6.51(+0.48%)
Aug 11, 2023 1339 1346 1338 1343 0 -1.88(-0.14%)
Aug 10, 2023 1352 1360 1342 1344 0 +0.12(+0.01%)
Aug 09, 2023 1353 1354 1343 1344 0 -8.77(-0.65%)
Aug 08, 2023 1351 1354 1345 1353 0 -5.22(-0.38%)
Aug 07, 2023 1354 1359 1352 1358 0 +9.96(+0.74%)
Aug 04, 2023 1358 1364 1348 1348 0 -6.13(-0.45%)
Aug 03, 2023 1352 1359 1351 1354 0 -3.04(-0.22%)
Aug 02, 2023 1366 1366 1356 1358 0 -16.59(-1.21%)
Aug 01, 2023 1374 1376 1372 1374 0 -3.41(-0.25%)
Jul 31, 2023 1377 1379 1373 1378 0 +1.68(+0.12%)
Jul 28, 2023 1373 1378 1371 1376 0 +11.84(+0.87%)
Jul 27, 2023 1381 1383 1362 1364 0 -7.34(-0.54%)
Jul 26, 2023 1371 1376 1366 1371 0 -0.84(-0.06%)
Jul 25, 2023 1368 1376 1368 1372 0 +3.67(+0.27%)
Jul 24, 2023 1368 1371 1365 1368 0 +4.85(+0.36%)
Jul 21, 2023 1367 1369 1364 1364 0 +0.13(+0.01%)
Jul 20, 2023 1370 1372 1362 1364 0 -8.56(-0.62%)
Jul 19, 2023 1372 1375 1370 1372 0 +3.40(+0.25%)
Jul 18, 2023 1358 1371 1358 1369 0 +8.62(+0.63%)
Jul 17, 2023 1356 1363 1355 1360 0 +4.65(+0.34%)
Jul 14, 2023 1360 1362 1354 1355 0 -1.60(-0.12%)
Jul 13, 2023 1352 1359 1351 1357 0 +10.40(+0.77%)
Jul 12, 2023 1349 1351 1344 1347 0 +7.62(+0.57%)
Jul 11, 2023 1333 1340 1331 1339 0 +7.32(+0.55%)
Jul 10, 2023 1330 1333 1327 1332 0 +2.03(+0.15%)
Jul 07, 2023 1331 1340 1329 1330 0 -3.46(-0.26%)
Jul 06, 2023 1333 1334 1329 1333 0 -7.99(-0.60%)
Jul 05, 2023 1339 1343 1339 1341 0 -1.74(-0.13%)
Jul 03, 2023 1343 1343 1343 1343 0 +2.21(+0.16%)
Jun 30, 2023 1336 1343 1336 1341 0 +12.94(+0.97%)
Jun 29, 2023 1322 1328 1322 1328 0 +5.57(+0.42%)
Jun 28, 2023 1321 1326 1319 1322 0 -1.78(-0.13%)
Jun 27, 2023 1316 1325 1314 1324 0 +11.36(+0.87%)
Jun 26, 2023 1317 1321 1312 1313 0 -5.11(-0.39%)
Jun 23, 2023 1318 1322 1316 1318 0 -8.08(-0.61%)
Jun 22, 2023 1320 1326 1319 1326 0 +3.59(+0.27%)
Jun 21, 2023 1325 1327 1321 1322 0 -6.24(-0.47%)
Jun 20, 2023 1329 1331 1324 1328 0 -4.97(-0.37%)
Jun 16, 2023 1333 1333 1333 1333 0 -4.44(-0.33%)
Jun 15, 2023 1319 1342 1319 1338 0 +86.38(+6.90%)
May 08, 2023 1252 1252 1248 1251 0 +0.40(+0.03%)
May 05, 2023 1241 1254 1241 1251 0 +19.84(+1.61%)
May 04, 2023 1236 1237 1229 1231 0 -7.90(-0.64%)
May 03, 2023 1249 1255 1239 1239 0 -7.79(-0.62%)
May 02, 2023 1257 1257 1240 1247 0 -13.06(-1.04%)
May 01, 2023 1260 1265 1259 1260 0 -0.61(-0.05%)
Apr 28, 2023 1250 1261 1249 1261 0 +9.34(+0.75%)
Apr 27, 2023 1236 1252 1236 1251 0 +20.76(+1.69%)
Apr 26, 2023 1238 1239 1229 1230 0 -5.05(-0.41%)
Apr 25, 2023 1248 1248 1235 1235 0 -16.73(-1.34%)
Apr 24, 2023 1252 1254 1247 1252 0 +0.61(+0.05%)
Apr 21, 2023 1251 1253 1249 1252 0 +0.59(+0.05%)
Apr 20, 2023 1250 1256 1247 1251 0 -6.40(-0.51%)
Apr 19, 2023 1252 1260 1252 1257 0 -0.11(-0.01%)
Apr 18, 2023 1260 1261 1253 1258 0 +1.10(+0.09%)
Apr 17, 2023 1253 1256 1249 1256 0 +3.23(+0.26%)
Apr 14, 2023 1255 1260 1247 1253 0 -2.80(-0.22%)
Apr 13, 2023 1245 1257 1244 1256 0 +14.13(+1.14%)
Apr 12, 2023 1252 1253 1241 1242 0 -4.69(-0.38%)
Apr 11, 2023 1247 1250 1245 1247 0 -0.02(-0.00%)
Apr 10, 2023 1239 1247 1238 1247 0 +0.58(+0.05%)
Apr 06, 2023 1246 1246 1246 1246 0 +3.57(+0.29%)
Apr 05, 2023 1244 1245 1238 1242 0 -2.35(-0.19%)
Apr 04, 2023 1252 1253 1242 1245 0 -5.60(-0.45%)
Apr 03, 2023 1245 1251 1245 1250 0 +3.24(+0.26%)
Mar 31, 2023 1235 1247 1235 1247 0 +14.88(+1.21%)
Mar 30, 2023 1233 1234 1228 1232 0 +5.59(+0.46%)
Mar 29, 2023 1222 1227 1220 1227 0 +13.22(+1.09%)
Mar 28, 2023 1214 1216 1210 1213 0 -2.44(-0.20%)
Mar 27, 2023 1221 1223 1215 1216 0 -0.09(-0.01%)
Mar 24, 2023 1210 1217 1205 1216 0 +3.57(+0.29%)
Mar 23, 2023 1215 1223 1206 1212 0 +3.99(+0.33%)
Mar 22, 2023 1222 1230 1208 1208 0 -14.12(-1.15%)
Mar 21, 2023 1221 1224 1216 1223 0 +9.04(+0.74%)
Mar 20, 2023 1209 1215 1208 1213 0 +5.33(+0.44%)
Mar 17, 2023 1206 1210 1205 1208 0 -12.93(-1.06%)
Mar 16, 2023 1193 1222 1192 1221 0 +21.12(+1.76%)
Mar 15, 2023 1192 1201 1184 1200 0 -8.86(-0.73%)
Mar 14, 2023 1205 1214 1195 1209 0 +18.78(+1.58%)
Mar 13, 2023 1183 1205 1179 1190 0 -1.84(-0.15%)
Mar 10, 2023 1205 1213 1189 1192 0 -16.73(-1.38%)
Mar 09, 2023 1233 1238 1206 1209 0 -21.71(-1.76%)
Mar 08, 2023 1230 1233 1224 1230 0 +1.66(+0.14%)
Mar 07, 2023 1247 1248 1227 1229 0 -18.85(-1.51%)
Mar 06, 2023 1249 1257 1246 1248 0 +0.80(+0.06%)
Mar 03, 2023 1232 1247 1232 1247 0 +19.62(+1.60%)
Mar 02, 2023 1213 1230 1212 1227 0 +8.91(+0.73%)
Mar 01, 2023 1221 1224 1215 1218 0 -5.81(-0.47%)
Feb 28, 2023 1226 1232 1224 1224 0 -3.63(-0.30%)
Feb 27, 2023 1234 1238 1225 1228 0 +3.11(+0.25%)
Feb 24, 2023 1222 1227 1218 1225 0 -12.71(-1.03%)
Feb 23, 2023 1240 1242 1225 1237 0 +5.64(+0.46%)
Feb 22, 2023 1235 1239 1228 1232 0 -2.19(-0.18%)
Feb 21, 2023 1247 1248 1233 1234 0 -23.88(-1.90%)
Feb 17, 2023 1252 1258 1249 1258 0 -3.53(-0.28%)
Feb 16, 2023 1264 1274 1261 1261 0 -16.54(-1.29%)
Feb 15, 2023 1267 1278 1265 1278 0 +3.67(+0.29%)
Feb 14, 2023 1268 1281 1262 1274 0 -0.51(-0.04%)
Feb 13, 2023 1263 1275 1262 1275 0 +13.37(+1.06%)
Feb 10, 2023 1257 1262 1253 1261 0 +2.55(+0.20%)
Feb 09, 2023 1279 1279 1256 1259 0 -9.98(-0.79%)
Feb 08, 2023 1276 1279 1267 1269 0 -12.43(-0.97%)
Feb 07, 2023 1264 1284 1260 1281 0 +14.52(+1.15%)
Feb 06, 2023 1268 1270 1262 1267 0 -6.80(-0.53%)
Feb 03, 2023 1273 1285 1270 1273 0 -11.06(-0.86%)
Feb 02, 2023 1280 1288 1275 1284 0 +16.10(+1.27%)
Feb 01, 2023 1254 1276 1246 1268 0 +11.58(+0.92%)
Jan 31, 2023 1243 1257 1242 1257 0 +16.09(+1.30%)
Jan 30, 2023 1249 1253 1240 1241 0 -14.26(-1.14%)
Jan 27, 2023 1250 1261 1249 1255 0 +2.74(+0.22%)
Jan 26, 2023 1248 1252 1240 1252 0 +12.11(+0.98%)
Jan 25, 2023 1228 1241 1223 1240 0 -0.54(-0.04%)
Jan 24, 2023 1236 1242 1234 1241 0 -0.94(-0.08%)
Jan 23, 2023 1230 1247 1229 1242 0 +12.40(+1.01%)
Jan 20, 2023 1219 1229 1217 1229 0 +18.46(+1.52%)
Jan 19, 2023 1214 1217 1208 1211 0 -7.71(-0.63%)
Jan 18, 2023 1238 1241 1218 1218 0 -16.24(-1.32%)
Jan 17, 2023 1238 1242 1233 1235 0 -2.37(-0.19%)
Jan 13, 2023 1237 1237 1237 1237 0 +3.74(+0.30%)
Jan 12, 2023 1233 1237 1222 1233 0 +2.06(+0.17%)
Jan 11, 2023 1223 1231 1221 1231 0 +13.26(+1.09%)
Jan 10, 2023 1212 1218 1209 1218 0 +5.46(+0.45%)
Jan 09, 2023 1218 1227 1212 1212 0 -0.53(-0.04%)
Jan 06, 2023 1199 1216 1194 1213 0 +19.20(+1.61%)
Jan 05, 2023 1200 1202 1193 1194 0 -10.30(-0.86%)
Jan 04, 2023 1203 1209 1197 1204 0 +5.32(+0.44%)
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.