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

(CBOE: CLL )

1,502.97 USD +10.36 (+0.69%)
Daily Price Updated: 4:15 PM EDT, May 2, 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, 2021 1343 1344 1326 1327 0 -13.75(-1.03%)
Sep 29, 2021 1342 1345 1339 1340 0 +1.14(+0.09%)
Sep 28, 2021 1350 1350 1338 1339 0 -16.09(-1.19%)
Sep 27, 2021 1356 1358 1354 1355 0 -3.03(-0.22%)
Sep 24, 2021 1355 1360 1355 1358 0 +0.40(+0.03%)
Sep 23, 2021 1352 1362 1352 1358 0 +9.73(+0.72%)
Sep 22, 2021 1345 1352 1344 1348 0 +5.09(+0.38%)
Sep 21, 2021 1348 1351 1343 1343 0 -1.46(-0.11%)
Sep 20, 2021 1346 1349 1338 1345 0 -13.31(-0.98%)
Sep 17, 2021 1359 1360 1357 1358 0 -11.31(-0.83%)
Sep 16, 2021 1370 1373 1360 1369 0 -2.12(-0.15%)
Sep 15, 2021 1362 1373 1358 1371 0 +11.36(+0.84%)
Sep 14, 2021 1372 1373 1358 1360 0 -7.72(-0.56%)
Sep 13, 2021 1374 1375 1361 1368 0 +2.40(+0.18%)
Sep 10, 2021 1383 1383 1365 1365 0 -9.84(-0.72%)
Sep 09, 2021 1381 1386 1375 1375 0 -6.15(-0.45%)
Sep 08, 2021 1381 1384 1376 1381 0 -1.90(-0.14%)
Sep 07, 2021 1386 1386 1381 1383 0 -4.76(-0.34%)
Sep 03, 2021 1388 1388 1388 1388 0 -0.58(-0.04%)
Sep 02, 2021 1390 1391 1385 1388 0 +4.24(+0.31%)
Sep 01, 2021 1386 1388 1384 1384 0 +0.30(+0.02%)
Aug 31, 2021 1384 1386 1382 1384 0 -1.59(-0.11%)
Aug 30, 2021 1382 1388 1381 1386 0 +5.60(+0.41%)
Aug 27, 2021 1372 1381 1372 1380 0 +11.35(+0.83%)
Aug 26, 2021 1376 1376 1368 1369 0 -7.43(-0.54%)
Aug 25, 2021 1374 1378 1373 1376 0 +2.76(+0.20%)
Aug 24, 2021 1374 1375 1372 1373 0 +1.92(+0.14%)
Aug 23, 2021 1367 1374 1367 1371 0 +10.53(+0.77%)
Aug 20, 2021 1358 1361 1358 1361 0 +8.76(+0.65%)
Aug 19, 2021 1343 1355 1343 1352 0 +1.88(+0.14%)
Aug 18, 2021 1360 1365 1349 1350 0 -12.34(-0.91%)
Aug 17, 2021 1362 1365 1355 1362 0 -8.90(-0.65%)
Aug 16, 2021 1364 1371 1360 1371 0 +3.38(+0.25%)
Aug 13, 2021 1367 1368 1366 1368 0 +1.99(+0.15%)
Aug 12, 2021 1362 1366 1359 1366 0 +3.95(+0.29%)
Aug 11, 2021 1363 1363 1359 1362 0 +2.93(+0.22%)
Aug 10, 2021 1359 1362 1357 1359 0 +1.04(+0.08%)
Aug 09, 2021 1360 1360 1356 1358 0 -1.10(-0.08%)
Aug 06, 2021 1359 1361 1358 1359 0 +1.57(+0.12%)
Aug 05, 2021 1353 1358 1353 1358 0 +7.10(+0.53%)
Aug 04, 2021 1353 1354 1350 1351 0 -5.90(-0.43%)
Aug 03, 2021 1350 1357 1344 1356 0 +9.06(+0.67%)
Aug 02, 2021 1355 1356 1347 1347 0 -1.98(-0.15%)
Jul 30, 2021 1349 1354 1348 1349 0 -6.42(-0.47%)
Jul 29, 2021 1355 1359 1354 1356 0 +4.81(+0.36%)
Jul 28, 2021 1354 1355 1347 1351 0 -0.89(-0.07%)
Jul 27, 2021 1353 1354 1345 1352 0 -5.41(-0.40%)
Jul 26, 2021 1354 1357 1353 1357 0 +2.45(+0.18%)
Jul 23, 2021 1348 1356 1346 1355 0 +11.96(+0.89%)
Jul 22, 2021 1341 1343 1339 1343 0 +2.40(+0.18%)
Jul 21, 2021 1336 1341 1335 1340 0 +8.02(+0.60%)
Jul 20, 2021 1320 1336 1319 1332 0 +14.81(+1.12%)
Jul 19, 2021 1321 1321 1313 1318 0 -15.66(-1.17%)
Jul 16, 2021 1339 1340 1332 1333 0 -7.65(-0.57%)
Jul 15, 2021 1343 1344 1337 1341 0 -4.17(-0.31%)
Jul 14, 2021 1349 1350 1343 1345 0 +0.92(+0.07%)
Jul 13, 2021 1346 1350 1344 1344 0 -3.74(-0.28%)
Jul 12, 2021 1343 1348 1343 1348 0 +3.82(+0.28%)
Jul 09, 2021 1336 1345 1336 1344 0 +11.65(+0.87%)
Jul 08, 2021 1328 1335 1325 1332 0 -8.43(-0.63%)
Jul 07, 2021 1337 1342 1334 1341 0 +4.06(+0.30%)
Jul 06, 2021 1339 1339 1330 1337 0 -2.07(-0.15%)
Jul 02, 2021 1339 1339 1339 1339 0 +8.81(+0.66%)
Jul 01, 2021 1326 1330 1326 1330 0 +5.53(+0.42%)
Jun 30, 2021 1323 1326 1322 1325 0 +1.46(+0.11%)
Jun 29, 2021 1324 1325 1322 1323 0 +0.73(+0.06%)
Jun 28, 2021 1322 1323 1319 1322 0 +2.38(+0.18%)
Jun 25, 2021 1317 1322 1318 1320 0 +2.95(+0.22%)
Jun 24, 2021 1316 1318 1316 1317 0 +5.74(+0.44%)
Jun 23, 2021 1314 1315 1311 1311 0 -1.77(-0.13%)
Jun 22, 2021 1309 1315 1307 1313 0 +3.89(+0.30%)
Jun 21, 2021 1302 1310 1300 1309 0 +10.96(+0.84%)
Jun 18, 2021 1300 1302 1298 1298 0 -14.31(-1.09%)
Jun 17, 2021 1313 1316 1305 1313 0 -0.61(-0.05%)
Jun 16, 2021 1322 1322 1307 1313 0 -7.16(-0.54%)
Jun 15, 2021 1323 1323 1318 1320 0 -2.56(-0.19%)
Jun 14, 2021 1320 1323 1316 1323 0 +2.68(+0.20%)
Jun 11, 2021 1319 1320 1315 1320 0 +2.52(+0.19%)
Jun 10, 2021 1317 1321 1312 1318 0 +5.97(+0.46%)
Jun 09, 2021 1317 1317 1312 1312 0 -2.28(-0.17%)
Jun 08, 2021 1316 1316 1308 1314 0 +0.31(+0.02%)
Jun 07, 2021 1315 1315 1310 1314 0 -1.13(-0.09%)
Jun 04, 2021 1310 1316 1310 1315 0 +11.25(+0.86%)
Jun 03, 2021 1301 1307 1296 1304 0 -4.50(-0.34%)
Jun 02, 2021 1308 1311 1305 1308 0 +1.75(+0.13%)
Jun 01, 2021 1316 1316 1305 1306 0 -0.73(-0.06%)
May 28, 2021 1307 1307 1307 1307 0 +0.96(+0.07%)
May 27, 2021 1309 1310 1305 1306 0 +1.52(+0.12%)
May 26, 2021 1305 1307 1301 1305 0 +1.93(+0.15%)
May 25, 2021 1309 1310 1301 1303 0 -2.74(-0.21%)
May 24, 2021 1300 1309 1300 1305 0 +11.51(+0.89%)
May 21, 2021 1297 1298 1293 1294 0 -1.24(-0.10%)
May 20, 2021 1286 1299 1286 1295 0 +12.33(+0.96%)
May 19, 2021 1273 1283 1269 1283 0 -2.98(-0.23%)
May 18, 2021 1297 1297 1286 1286 0 -10.37(-0.80%)
May 17, 2021 1297 1299 1291 1296 0 -3.24(-0.25%)
May 14, 2021 1291 1302 1291 1299 0 +15.82(+1.23%)
May 13, 2021 1277 1289 1277 1284 0 +11.80(+0.93%)
May 12, 2021 1288 1290 1271 1272 0 -22.16(-1.71%)
May 11, 2021 1290 1296 1284 1294 0 -9.50(-0.73%)
May 10, 2021 1317 1317 1303 1303 0 -13.20(-1.00%)
May 07, 2021 1308 1318 1308 1317 0 +8.66(+0.66%)
May 06, 2021 1298 1308 1293 1308 0 +9.98(+0.77%)
May 05, 2021 1303 1303 1297 1298 0 +0.53(+0.04%)
May 04, 2021 1300 1301 1289 1297 0 -7.99(-0.61%)
May 03, 2021 1309 1310 1304 1305 0 +2.90(+0.22%)
Apr 30, 2021 1305 1307 1301 1302 0 -8.47(-0.65%)
Apr 29, 2021 1313 1313 1302 1311 0 +8.06(+0.62%)
Apr 28, 2021 1305 1308 1302 1303 0 -1.09(-0.08%)
Apr 27, 2021 1305 1306 1301 1304 0 -0.52(-0.04%)
Apr 26, 2021 1305 1306 1303 1304 0 +1.90(+0.15%)
Apr 23, 2021 1293 1306 1293 1303 0 +11.79(+0.91%)
Apr 22, 2021 1300 1303 1288 1291 0 -10.04(-0.77%)
Apr 21, 2021 1290 1301 1289 1301 0 +9.93(+0.77%)
Apr 20, 2021 1296 1297 1287 1291 0 -7.40(-0.57%)
Apr 19, 2021 1302 1303 1295 1298 0 -6.10(-0.47%)
Apr 16, 2021 1302 1306 1302 1304 0 +4.12(+0.32%)
Apr 15, 2021 1295 1301 1294 1300 0 +12.74(+0.99%)
Apr 14, 2021 1292 1295 1287 1288 0 -4.18(-0.32%)
Apr 13, 2021 1289 1294 1288 1292 0 +3.21(+0.25%)
Apr 12, 2021 1288 1290 1286 1289 0 -0.64(-0.05%)
Apr 09, 2021 1280 1289 1280 1289 0 +8.93(+0.70%)
Apr 08, 2021 1279 1280 1276 1280 0 +4.94(+0.39%)
Apr 07, 2021 1274 1276 1273 1275 0 +1.07(+0.08%)
Apr 06, 2021 1273 1277 1273 1274 0 -0.91(-0.07%)
Apr 05, 2021 1268 1277 1267 1275 0 +15.35(+1.22%)
Apr 01, 2021 1260 1260 1260 1260 0 +11.00(+0.88%)
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%)
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.