Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CLW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 3.50 | -0.02 | -0.57% | 3.47 | 3.53 | 3.47 | 1,001,770 |
| Jul 19 2024 | 3.52 | -0.08 | -2.22% | 3.54 | 3.54 | 3.49 | 1,402,962 |
| Jul 18 2024 | 3.60 | -0.08 | -2.17% | 3.65 | 3.66 | 3.59 | 1,375,856 |
| Jul 17 2024 | 3.68 | 0.11 | 3.08% | 3.60 | 3.68 | 3.58 | 2,232,512 |
| Jul 16 2024 | 3.57 | 0.00 | 0.00% | 3.58 | 3.60 | 3.55 | 1,117,426 |
| Jul 15 2024 | 3.57 | 0.05 | 1.56% | 3.55 | 3.59 | 3.515 | 947,207 |
| Jul 12 2024 | 3.515 | 0.13 | 3.69% | 3.44 | 3.54 | 3.44 | 1,711,004 |
| Jul 11 2024 | 3.39 | 0.05 | 1.50% | 3.38 | 3.40 | 3.35 | 1,252,034 |
| Jul 10 2024 | 3.34 | -0.02 | -0.45% | 3.34 | 3.36 | 3.325 | 831,918 |
| Jul 09 2024 | 3.355 | 0.02 | 0.75% | 3.33 | 3.38 | 3.32 | 1,399,872 |
| Jul 08 2024 | 3.33 | 0.00 | 0.00% | 3.31 | 3.345 | 3.30 | 911,494 |
| Jul 05 2024 | 3.33 | 0.02 | 0.45% | 3.32 | 3.35 | 3.29 | 788,447 |
| Jul 04 2024 | 3.315 | 0.04 | 1.07% | 3.34 | 3.34 | 3.28 | 1,019,143 |
| Jul 03 2024 | 3.28 | -0.02 | -0.61% | 3.29 | 3.31 | 3.27 | 918,191 |
| Jul 02 2024 | 3.30 | -0.02 | -0.45% | 3.30 | 3.32 | 3.275 | 853,945 |
| Jul 01 2024 | 3.315 | 0.04 | 1.38% | 3.25 | 3.325 | 3.25 | 1,276,545 |
| Jun 28 2024 | 3.27 | -0.01 | -0.30% | 3.30 | 3.355 | 3.26 | 2,178,216 |
| Jun 27 2024 | 3.28 | -0.11 | -3.24% | 3.29 | 3.30 | 3.23 | 2,441,787 |
| Jun 26 2024 | 3.39 | -0.08 | -2.31% | 3.45 | 3.46 | 3.37 | 2,413,675 |
| Jun 25 2024 | 3.47 | 0.03 | 0.87% | 3.45 | 3.485 | 3.415 | 1,601,425 |
| Jun 24 2024 | 3.44 | -0.03 | -0.86% | 3.48 | 3.505 | 3.43 | 1,427,331 |
| Jun 21 2024 | 3.47 | 0.00 | 0.00% | 3.47 | 3.49 | 3.45 | 2,534,681 |
| Jun 20 2024 | 3.47 | 0.04 | 1.17% | 3.41 | 3.47 | 3.40 | 1,938,181 |
| Jun 19 2024 | 3.43 | -0.03 | -0.87% | 3.47 | 3.48 | 3.41 | 1,338,942 |
| Jun 18 2024 | 3.46 | 0.03 | 0.87% | 3.45 | 3.50 | 3.43 | 1,378,316 |
| Jun 17 2024 | 3.43 | 0.01 | 0.29% | 3.42 | 3.46 | 3.42 | 916,584 |
| Jun 14 2024 | 3.42 | -0.04 | -1.16% | 3.45 | 3.47 | 3.42 | 842,994 |
| Jun 13 2024 | 3.46 | 0.06 | 1.62% | 3.42 | 3.48 | 3.42 | 1,033,331 |
| Jun 12 2024 | 3.405 | -0.02 | -0.44% | 3.44 | 3.44 | 3.40 | 1,253,143 |
| Jun 11 2024 | 3.42 | -0.12 | -3.39% | 3.47 | 3.49 | 3.42 | 1,520,030 |
| Jun 07 2024 | 3.54 | -0.02 | -0.42% | 3.56 | 3.57 | 3.53 | 646,869 |
| Jun 06 2024 | 3.555 | 0.01 | 0.14% | 3.58 | 3.58 | 3.53 | 982,618 |
| Jun 05 2024 | 3.55 | 0.08 | 2.31% | 3.50 | 3.58 | 3.49 | 1,043,017 |
| Jun 04 2024 | 3.47 | -0.06 | -1.70% | 3.52 | 3.54 | 3.465 | 1,082,573 |
| Jun 03 2024 | 3.53 | 0.05 | 1.44% | 3.49 | 3.545 | 3.47 | 1,076,329 |
| May 31 2024 | 3.48 | 0.04 | 1.16% | 3.47 | 3.51 | 3.44 | 2,611,745 |
| May 30 2024 | 3.44 | -0.02 | -0.43% | 3.44 | 3.45 | 3.41 | 1,028,751 |
| May 29 2024 | 3.455 | -0.04 | -1.14% | 3.45 | 3.485 | 3.43 | 1,504,595 |
| May 28 2024 | 3.495 | 0.02 | 0.43% | 3.48 | 3.52 | 3.47 | 715,982 |
| May 27 2024 | 3.48 | 0.02 | 0.58% | 3.47 | 3.50 | 3.465 | 704,987 |
| May 24 2024 | 3.46 | -0.05 | -1.42% | 3.47 | 3.49 | 3.43 | 1,360,390 |
| May 23 2024 | 3.51 | -0.04 | -1.13% | 3.53 | 3.54 | 3.50 | 1,514,258 |
| May 22 2024 | 3.55 | -0.03 | -0.84% | 3.58 | 3.60 | 3.55 | 981,872 |
| May 21 2024 | 3.58 | 0.03 | 0.85% | 3.55 | 3.61 | 3.55 | 1,048,908 |
| May 20 2024 | 3.55 | -0.02 | -0.42% | 3.56 | 3.57 | 3.53 | 788,551 |
| May 17 2024 | 3.565 | -0.07 | -1.79% | 3.60 | 3.62 | 3.555 | 912,254 |
| May 16 2024 | 3.63 | 0.12 | 3.42% | 3.56 | 3.67 | 3.56 | 1,685,441 |
| May 15 2024 | 3.51 | 0.02 | 0.57% | 3.50 | 3.53 | 3.48 | 957,764 |
| May 14 2024 | 3.49 | -0.03 | -0.85% | 3.52 | 3.52 | 3.47 | 792,162 |
| May 13 2024 | 3.52 | 0.00 | 0.00% | 3.51 | 3.53 | 3.48 | 725,288 |
| May 10 2024 | 3.52 | 0.06 | 1.73% | 3.49 | 3.54 | 3.47 | 972,255 |
| May 09 2024 | 3.46 | -0.06 | -1.70% | 3.50 | 3.52 | 3.45 | 1,415,963 |
| May 08 2024 | 3.52 | 0.06 | 1.73% | 3.53 | 3.54 | 3.48 | 1,354,858 |
| May 07 2024 | 3.46 | 0.06 | 1.76% | 3.44 | 3.46 | 3.42 | 1,013,035 |
| May 06 2024 | 3.40 | -0.01 | -0.29% | 3.44 | 3.46 | 3.40 | 1,220,474 |
| May 03 2024 | 3.41 | 0.00 | 0.00% | 3.43 | 3.44 | 3.40 | 820,711 |
| May 02 2024 | 3.41 | 0.03 | 0.74% | 3.43 | 3.45 | 3.40 | 1,121,593 |
| May 01 2024 | 3.385 | 0.00 | 0.15% | 3.34 | 3.40 | 3.31 | 1,259,146 |
| Apr 30 2024 | 3.38 | -0.04 | -1.17% | 3.44 | 3.44 | 3.38 | 1,632,392 |
| Apr 29 2024 | 3.42 | 0.07 | 2.09% | 3.39 | 3.445 | 3.38 | 1,468,152 |
| Apr 26 2024 | 3.35 | -0.11 | -3.18% | 3.40 | 3.42 | 3.35 | 1,517,361 |
| Apr 24 2024 | 3.46 | -0.05 | -1.42% | 3.51 | 3.55 | 3.45 | 1,426,828 |
