Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CLIM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 47.59 | 0.11 | 0.24% | 47.485 | 47.59 | 47.485 | 1,378 |
| Jul 15 2024 | 47.477 | 0.09 | 0.18% | 47.407 | 47.477 | 47.329 | 3,178 |
| Jul 12 2024 | 47.39 | -0.11 | -0.23% | 47.292 | 47.39 | 47.257 | 944 |
| Jul 11 2024 | 47.497 | 0.20 | 0.41% | 47.329 | 47.497 | 47.25 | 2,029 |
| Jul 10 2024 | 47.302 | 0.17 | 0.35% | 47.184 | 47.302 | 47.184 | 3,061 |
| Jul 09 2024 | 47.135 | -0.18 | -0.38% | 47.225 | 47.235 | 47.101 | 2,119 |
| Jul 08 2024 | 47.314 | 0.13 | 0.28% | 47.079 | 47.314 | 47.079 | 8,955 |
| Jul 05 2024 | 47.181 | 0.11 | 0.23% | 47.227 | 47.227 | 47.116 | 2,471 |
| Jul 04 2024 | 47.074 | -0.14 | -0.29% | 47.024 | 47.074 | 47.024 | 352 |
| Jul 03 2024 | 47.209 | 0.24 | 0.52% | 46.913 | 47.209 | 46.913 | 1,584 |
| Jul 02 2024 | 46.965 | 0.05 | 0.10% | 46.906 | 47.009 | 46.786 | 2,919 |
| Jul 01 2024 | 46.919 | -0.24 | -0.52% | 46.95 | 46.989 | 46.917 | 1,951 |
| Jun 28 2024 | 47.162 | -0.08 | -0.17% | 47.162 | 47.19 | 47.115 | 596 |
| Jun 27 2024 | 47.242 | -0.02 | -0.05% | 47.142 | 47.242 | 47.074 | 1,616 |
| Jun 26 2024 | 47.264 | -0.13 | -0.28% | 47.30 | 47.302 | 47.136 | 2,390 |
| Jun 25 2024 | 47.395 | 0.05 | 0.11% | 47.314 | 47.395 | 47.238 | 1,175 |
| Jun 24 2024 | 47.343 | -0.03 | -0.06% | 47.245 | 47.343 | 47.222 | 605 |
| Jun 21 2024 | 47.373 | 0.05 | 0.10% | 47.288 | 47.45 | 47.288 | 4,700 |
| Jun 20 2024 | 47.324 | 0.12 | 0.25% | 47.192 | 47.324 | 47.19 | 1,920 |
| Jun 19 2024 | 47.207 | -0.09 | -0.20% | 47.289 | 47.392 | 47.207 | 1,456 |
| Jun 18 2024 | 47.30 | -0.02 | -0.04% | 47.285 | 47.30 | 47.232 | 4,315 |
| Jun 17 2024 | 47.319 | -0.14 | -0.30% | 47.377 | 47.403 | 47.157 | 12,654 |
| Jun 14 2024 | 47.462 | 0.26 | 0.54% | 47.255 | 47.462 | 47.255 | 4,406 |
| Jun 13 2024 | 47.205 | 0.06 | 0.13% | 47.173 | 47.205 | 46.923 | 9,715 |
| Jun 12 2024 | 47.142 | 0.39 | 0.83% | 46.90 | 47.142 | 46.90 | 891 |
| Jun 11 2024 | 46.753 | -0.09 | -0.19% | 46.85 | 46.85 | 46.706 | 5,240 |
| Jun 10 2024 | 46.84 | -0.16 | -0.34% | 46.84 | 46.84 | 46.84 | 3,855 |
| Jun 07 2024 | 46.998 | -0.14 | -0.31% | 47.054 | 47.054 | 46.701 | 5,081 |
| Jun 06 2024 | 47.142 | -0.13 | -0.27% | 47.207 | 47.207 | 46.918 | 1,467 |
| Jun 05 2024 | 47.268 | 0.12 | 0.25% | 46.997 | 47.268 | 46.997 | 5,080 |
| Jun 04 2024 | 47.152 | 0.11 | 0.23% | 46.973 | 47.152 | 46.973 | 3,209 |
| Jun 03 2024 | 47.046 | 0.23 | 0.50% | 46.838 | 47.046 | 46.784 | 3,888 |
| May 31 2024 | 46.814 | 0.05 | 0.11% | 46.714 | 46.814 | 46.648 | 1,014 |
| May 30 2024 | 46.762 | 0.05 | 0.11% | 46.682 | 46.762 | 46.613 | 774 |
| May 29 2024 | 46.711 | -0.21 | -0.44% | 46.781 | 46.847 | 46.624 | 2,577 |
| May 28 2024 | 46.919 | -0.16 | -0.35% | 47.149 | 47.149 | 46.88 | 1,954 |
| May 27 2024 | 47.083 | 0.13 | 0.29% | 46.949 | 47.083 | 46.831 | 1,970 |
| May 24 2024 | 46.949 | 0.02 | 0.04% | 46.956 | 46.956 | 46.843 | 783 |
| May 23 2024 | 46.931 | -0.10 | -0.21% | 47.031 | 47.089 | 46.84 | 3,420 |
| May 22 2024 | 47.032 | -0.06 | -0.12% | 46.941 | 47.032 | 46.941 | 681 |
| May 21 2024 | 47.087 | 0.02 | 0.04% | 47.052 | 47.087 | 46.973 | 792 |
| May 20 2024 | 47.07 | -0.03 | -0.05% | 47.013 | 47.07 | 47.013 | 2,354 |
| May 17 2024 | 47.095 | -0.18 | -0.37% | 47.18 | 47.18 | 46.989 | 2,343 |
| May 16 2024 | 47.272 | -0.08 | -0.16% | 47.347 | 47.347 | 47.19 | 4,543 |
| May 15 2024 | 47.347 | 0.37 | 0.79% | 47.021 | 47.347 | 47.021 | 10,373 |
| May 14 2024 | 46.977 | -0.10 | -0.22% | 47.08 | 47.08 | 46.924 | 3,375 |
| May 13 2024 | 47.081 | 0.03 | 0.07% | 47.00 | 47.119 | 47.00 | 7,440 |
| May 10 2024 | 47.047 | 0.00 | 0.00% | 47.076 | 47.179 | 47.043 | 7,435 |
| May 09 2024 | 47.046 | -0.19 | -0.41% | 47.16 | 47.16 | 47.046 | 173 |
| May 08 2024 | 47.24 | -0.09 | -0.18% | 47.226 | 47.285 | 47.095 | 1,445 |
| May 07 2024 | 47.325 | 0.25 | 0.52% | 47.182 | 47.325 | 47.182 | 1,006 |
| May 06 2024 | 47.08 | 0.12 | 0.26% | 47.037 | 47.173 | 47.037 | 5,629 |
| May 03 2024 | 46.96 | 0.02 | 0.04% | 46.932 | 47.335 | 46.932 | 14,800 |
| May 02 2024 | 46.94 | 0.10 | 0.21% | 47.08 | 47.08 | 46.80 | 3,123 |
| Apr 30 2024 | 46.843 | -0.09 | -0.19% | 46.919 | 46.937 | 46.791 | 4,952 |
| Apr 29 2024 | 46.934 | 0.12 | 0.25% | 46.826 | 46.995 | 46.819 | 4,710 |
| Apr 26 2024 | 46.816 | 0.22 | 0.46% | 46.631 | 46.816 | 46.62 | 1,606 |
| Apr 25 2024 | 46.601 | -0.13 | -0.27% | 46.70 | 46.72 | 46.484 | 2,630 |
| Apr 24 2024 | 46.726 | -0.25 | -0.52% | 46.865 | 46.865 | 46.726 | 1,419 |
| Apr 23 2024 | 46.972 | -0.01 | -0.01% | 47.016 | 47.02 | 46.929 | 659 |
| Apr 22 2024 | 46.978 | 0.03 | 0.06% | 46.862 | 46.978 | 46.862 | 591 |
| Apr 19 2024 | 46.952 | 0.01 | 0.03% | 47.00 | 47.077 | 46.879 | 62,246 |
| Apr 18 2024 | 46.939 | -0.02 | -0.04% | 47.095 | 47.095 | 46.937 | 4,514 |
