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

(CBOE: CLL )

1,542.74 USD -0.14 (-0.01%)
Daily Price Updated: 4:14 PM EDT, May 13, 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 (%)
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.