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

(CBOE: CLL )

1,512.99 USD +11.71 (+0.78%)
Daily Price Updated: 4:15 PM EDT, Apr 26, 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, 2021 1249 1255 1249 1249 0 +3.16(+0.25%)
Mar 30, 2021 1248 1248 1244 1246 0 -4.71(-0.38%)
Mar 29, 2021 1249 1253 1244 1250 0 -0.22(-0.02%)
Mar 26, 2021 1238 1251 1237 1251 0 +15.03(+1.22%)
Mar 25, 2021 1229 1238 1226 1236 0 +3.22(+0.26%)
Mar 24, 2021 1240 1244 1232 1232 0 -4.95(-0.40%)
Mar 23, 2021 1242 1245 1236 1237 0 -6.30(-0.51%)
Mar 22, 2021 1241 1247 1239 1244 0 +3.09(+0.25%)
Mar 19, 2021 1242 1244 1240 1240 0 +0.42(+0.03%)
Mar 18, 2021 1251 1257 1239 1240 0 -18.53(-1.47%)
Mar 17, 2021 1250 1262 1247 1259 0 +3.54(+0.28%)
Mar 16, 2021 1258 1261 1252 1255 0 -1.91(-0.15%)
Mar 15, 2021 1250 1257 1243 1257 0 +8.10(+0.65%)
Mar 12, 2021 1243 1249 1240 1249 0 +1.29(+0.10%)
Mar 11, 2021 1244 1254 1242 1248 0 +12.64(+1.02%)
Mar 10, 2021 1238 1241 1231 1235 0 +6.85(+0.56%)
Mar 09, 2021 1225 1237 1223 1228 0 +15.73(+1.30%)
Mar 08, 2021 1220 1230 1212 1212 0 -6.58(-0.54%)
Mar 05, 2021 1208 1222 1189 1219 0 +19.78(+1.65%)
Mar 04, 2021 1214 1220 1189 1199 0 -14.17(-1.17%)
Mar 03, 2021 1227 1229 1213 1213 0 -14.67(-1.19%)
Mar 02, 2021 1238 1238 1228 1228 0 -9.48(-0.77%)
Mar 01, 2021 1228 1241 1226 1237 0 +29.51(+2.44%)
Feb 26, 2021 1223 1227 1208 1208 0 -3.59(-0.30%)
Feb 25, 2021 1241 1244 1211 1212 0 -32.90(-2.64%)
Feb 24, 2021 1231 1245 1226 1244 0 +12.41(+1.01%)
Feb 23, 2021 1224 1236 1214 1232 0 +0.91(+0.07%)
Feb 22, 2021 1233 1238 1231 1231 0 -8.87(-0.72%)
Feb 19, 2021 1242 1243 1239 1240 0 -2.62(-0.21%)
Feb 18, 2021 1239 1245 1235 1243 0 -4.91(-0.39%)
Feb 17, 2021 1242 1248 1239 1248 0 +1.18(+0.09%)
Feb 16, 2021 1253 1253 1246 1246 0 -2.23(-0.18%)
Feb 12, 2021 1249 1249 1249 1249 0 +4.74(+0.38%)
Feb 11, 2021 1246 1247 1238 1244 0 +1.41(+0.11%)
Feb 10, 2021 1249 1249 1237 1242 0 -0.44(-0.04%)
Feb 09, 2021 1242 1245 1241 1243 0 -1.18(-0.09%)
Feb 08, 2021 1241 1244 1238 1244 0 +7.88(+0.64%)
Feb 05, 2021 1237 1238 1234 1236 0 +4.04(+0.33%)
Feb 04, 2021 1224 1232 1223 1232 0 +9.87(+0.81%)
Feb 03, 2021 1224 1226 1220 1222 0 +3.93(+0.32%)
Feb 02, 2021 1220 1227 1218 1218 0 +5.35(+0.44%)
Feb 01, 2021 1208 1215 1204 1213 0 +23.25(+1.95%)
Jan 29, 2021 1214 1214 1189 1190 0 -27.90(-2.29%)
Jan 28, 2021 1215 1227 1214 1218 0 +7.98(+0.66%)
Jan 27, 2021 1219 1220 1208 1210 0 -19.29(-1.57%)
Jan 26, 2021 1234 1234 1228 1229 0 -1.54(-0.13%)
Jan 25, 2021 1230 1231 1218 1230 0 +4.11(+0.34%)
Jan 22, 2021 1225 1229 1224 1226 0 -2.94(-0.24%)
Jan 21, 2021 1231 1232 1228 1229 0 +0.20(+0.02%)
Jan 20, 2021 1222 1231 1221 1229 0 +12.91(+1.06%)
Jan 19, 2021 1217 1218 1212 1216 0 +6.05(+0.50%)
Jan 15, 2021 1210 1210 1210 1210 0 -6.23(-0.51%)
Jan 14, 2021 1216 1216 1216 1216 0 -3.35(-0.27%)
Jan 13, 2021 1219 1223 1216 1220 0 +1.15(+0.09%)
Jan 12, 2021 1220 1221 1214 1219 0 -0.76(-0.06%)
Jan 11, 2021 1217 1223 1217 1219 0 -4.76(-0.39%)
Jan 08, 2021 1223 1225 1215 1224 0 +5.41(+0.44%)
Jan 07, 2021 1212 1221 1212 1219 0 +11.97(+0.99%)
Jan 06, 2021 1197 1213 1196 1207 0 +5.14(+0.43%)
Jan 05, 2021 1198 1204 1197 1202 0 +4.65(+0.39%)
Jan 04, 2021 1210 1210 1190 1197 0 -6.49(-0.54%)
Dec 31, 2020 1203 1203 1203 1203 0 +1.66(+0.14%)
Dec 30, 2020 1205 1206 1202 1202 0 +0.10(+0.01%)
Dec 29, 2020 1207 1207 1201 1202 0 -0.70(-0.06%)
Dec 28, 2020 1201 1204 1200 1202 0 +7.22(+0.60%)
Dec 24, 2020 1195 1195 1195 1195 0 +1.51(+0.13%)
Dec 23, 2020 1197 1198 1194 1194 0 -1.09(-0.09%)
Dec 22, 2020 1196 1197 1193 1195 0 -2.67(-0.22%)
Dec 21, 2020 1192 1199 1188 1197 0 +0.40(+0.03%)
Dec 18, 2020 1197 1197 1197 1197 0 -6.99(-0.58%)
Dec 17, 2020 1204 1205 1200 1204 0 +6.91(+0.58%)
Dec 16, 2020 1196 1200 1193 1197 0 +2.03(+0.17%)
Dec 15, 2020 1188 1195 1184 1195 0 +14.91(+1.26%)
Dec 14, 2020 1192 1196 1180 1180 0 -4.92(-0.42%)
Dec 11, 2020 1182 1186 1175 1185 0 -1.33(-0.11%)
Dec 10, 2020 1182 1190 1179 1186 0 -1.50(-0.13%)
Dec 09, 2020 1200 1200 1184 1188 0 -9.25(-0.77%)
Dec 08, 2020 1191 1199 1190 1197 0 +3.30(+0.28%)
Dec 07, 2020 1194 1196 1190 1194 0 -2.28(-0.19%)
Dec 04, 2020 1189 1196 1189 1196 0 +10.21(+0.86%)
Dec 03, 2020 1187 1191 1183 1186 0 -0.60(-0.05%)
Dec 02, 2020 1180 1187 1179 1186 0 +2.25(+0.19%)
Dec 01, 2020 1183 1189 1181 1184 0 +12.82(+1.09%)
Nov 30, 2020 1175 1175 1164 1171 0 -5.21(-0.44%)
Nov 27, 2020 1177 1178 1174 1177 0 +2.69(+0.23%)
Nov 25, 2020 1174 1174 1174 1174 0 -1.94(-0.16%)
Nov 24, 2020 1167 1178 1164 1176 0 +17.46(+1.51%)
Nov 23, 2020 1159 1162 1151 1158 0 +5.73(+0.50%)
Nov 20, 2020 1160 1160 1153 1153 0 -7.54(-0.65%)
Nov 19, 2020 1160 1160 1160 1160 0 -8.68(-0.74%)
Nov 17, 2020 1168 1173 1163 1169 0 -5.37(-0.46%)
Nov 16, 2020 1170 1175 1167 1174 0 +12.15(+1.05%)
Nov 13, 2020 1156 1165 1153 1162 0 +13.08(+1.14%)
Nov 12, 2020 1155 1158 1145 1149 0 -9.58(-0.83%)
Nov 11, 2020 1157 1161 1154 1159 0 +6.73(+0.58%)
Nov 10, 2020 1151 1155 1143 1152 0 +6.24(+0.54%)
Nov 09, 2020 1179 1180 1145 1146 0 +3.78(+0.33%)
Nov 06, 2020 1143 1145 1137 1142 0 -2.63(-0.23%)
Nov 05, 2020 1140 1149 1140 1145 0 +17.93(+1.59%)
Nov 04, 2020 1122 1138 1117 1127 0 +16.98(+1.53%)
Nov 03, 2020 1106 1116 1105 1110 0 +9.55(+0.87%)
Nov 02, 2020 1099 1104 1094 1100 0 +20.10(+1.86%)
Oct 30, 2020 1097 1100 1080 1080 0 -19.09(-1.74%)
Oct 29, 2020 1098 1108 1094 1099 0 +3.60(+0.33%)
Oct 28, 2020 1107 1109 1095 1095 0 -23.37(-2.09%)
Oct 27, 2020 1122 1123 1118 1119 0 -2.29(-0.20%)
Oct 26, 2020 1127 1128 1113 1121 0 -13.72(-1.21%)
Oct 23, 2020 1135 1135 1129 1135 0 +2.82(+0.25%)
Oct 22, 2020 1130 1134 1123 1132 0 +4.02(+0.36%)
Oct 21, 2020 1131 1136 1128 1128 0 -2.96(-0.26%)
Oct 20, 2020 1131 1139 1129 1131 0 +4.05(+0.36%)
Oct 19, 2020 1144 1146 1125 1127 0 -14.03(-1.23%)
Oct 16, 2020 1141 1141 1141 1141 0 +0.41(+0.04%)
Oct 15, 2020 1141 1141 1141 1141 0 -1.12(-0.10%)
Oct 14, 2020 1149 1152 1140 1142 0 -6.65(-0.58%)
Oct 13, 2020 1153 1154 1146 1148 0 -5.98(-0.52%)
Oct 12, 2020 1145 1159 1145 1154 0 +15.20(+1.33%)
Oct 09, 2020 1136 1141 1135 1139 0 +5.95(+0.53%)
Oct 08, 2020 1132 1133 1130 1133 0 +5.14(+0.46%)
Oct 07, 2020 1122 1129 1122 1128 0 +12.31(+1.10%)
Oct 06, 2020 1127 1131 1114 1116 0 -11.36(-1.01%)
Oct 05, 2020 1120 1127 1120 1127 0 +12.92(+1.16%)
Oct 02, 2020 1111 1119 1111 1114 0 -7.31(-0.65%)
Oct 01, 2020 1122 1125 1117 1121 0 +4.85(+0.43%)
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%)
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.