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

(NY: CLDI )

1.090 -0.020 (-1.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 31, 2024 2.600 2.601 1.880 1.900 570,039 -1.10(-36.67%)
May 30, 2024 2.750 4.900 2.507 3.000 905,338 +0.45(+17.65%)
May 29, 2024 2.740 2.740 2.213 2.550 72,826 -0.04(-1.58%)
May 28, 2024 2.400 2.800 2.345 2.591 126,107 +0.30(+13.24%)
May 24, 2024 2.399 2.400 2.155 2.288 39,464 -0.10(-4.15%)
May 23, 2024 2.339 2.416 2.326 2.387 10,780 +0.12(+5.39%)
May 22, 2024 2.300 2.440 2.250 2.265 20,563 -0.09(-4.03%)
May 21, 2024 2.530 2.530 2.270 2.360 24,752 -0.12(-4.88%)
May 20, 2024 2.467 2.600 2.350 2.481 37,726 +0.21(+9.05%)
May 17, 2024 2.500 2.520 2.200 2.275 21,178 -0.15(-5.99%)
May 16, 2024 2.336 2.500 2.300 2.420 37,954 +0.08(+3.60%)
May 15, 2024 2.256 2.390 2.200 2.336 16,665 +0.08(+3.45%)
May 14, 2024 2.180 2.400 2.101 2.258 27,765 +0.04(+1.62%)
May 13, 2024 2.460 2.460 2.158 2.222 36,284 -0.14(-5.85%)
May 10, 2024 2.320 2.510 2.223 2.360 36,196 +0.04(+1.72%)
May 09, 2024 2.395 2.395 2.200 2.320 27,401 -0.07(-2.93%)
May 08, 2024 2.290 2.390 2.148 2.390 21,859 +0.12(+5.43%)
May 07, 2024 2.180 2.388 2.120 2.267 40,330 +0.17(+7.95%)
May 06, 2024 1.910 2.600 1.814 2.100 140,093 +0.13(+6.60%)
May 03, 2024 2.000 2.114 1.844 1.970 50,391 -0.04(-1.99%)
May 02, 2024 1.965 2.080 1.900 2.010 46,882 +0.08(+4.15%)
May 01, 2024 2.046 2.100 1.753 1.930 102,977 -0.02(-1.03%)
Apr 30, 2024 2.048 2.114 1.804 1.950 175,621 -0.13(-6.25%)
Apr 29, 2024 1.670 3.201 1.599 2.080 1,748,597 +0.47(+29.43%)
Apr 26, 2024 1.622 1.680 1.542 1.607 88,654 +0.01(+0.44%)
Apr 25, 2024 1.574 1.640 1.535 1.600 53,325 +0.02(+1.33%)
Apr 24, 2024 1.570 1.650 1.510 1.579 94,301 -0.09(-5.45%)
Apr 23, 2024 1.590 1.798 1.435 1.670 205,118 +0.11(+7.05%)
Apr 22, 2024 1.683 1.700 1.550 1.560 72,131 -0.06(-3.70%)
Apr 19, 2024 1.700 1.785 1.550 1.620 124,563 +0.02(+1.25%)
Apr 18, 2024 1.989 1.989 1.550 1.600 153,154 -0.35(-17.95%)
Apr 17, 2024 2.100 2.130 1.900 1.950 245,407 -0.12(-5.84%)
Apr 16, 2024 2.660 3.199 1.948 2.071 651,036 -3.93(-65.48%)
Apr 15, 2024 7.400 7.400 4.613 6.000 104,728 -0.95(-13.64%)
Apr 12, 2024 6.900 7.344 5.801 6.948 77,575 +0.55(+8.63%)
Apr 11, 2024 5.800 7.089 5.500 6.396 86,077 +0.52(+8.92%)
Apr 10, 2024 6.700 8.085 5.500 5.872 303,238 -0.30(-4.85%)
Apr 09, 2024 4.000 8.300 3.800 6.171 466,566 +2.37(+62.39%)
Apr 08, 2024 4.201 4.410 3.800 3.800 28,906 -0.16(-4.06%)
Apr 05, 2024 4.107 4.307 3.950 3.961 21,989 -0.28(-6.54%)
Apr 04, 2024 5.470 5.470 4.011 4.238 34,859 -0.66(-13.51%)
Apr 03, 2024 6.300 6.300 4.900 4.900 15,841 -0.09(-1.80%)
Apr 02, 2024 5.300 5.598 4.571 4.990 9,147 -0.54(-9.76%)
Apr 01, 2024 5.800 5.800 5.313 5.530 5,405 -0.12(-2.12%)
Mar 28, 2024 6.102 6.184 5.600 5.650 6,203 -0.03(-0.48%)
Mar 27, 2024 6.100 6.080 5.574 5.677 2,154 -0.02(-0.40%)
Mar 26, 2024 5.800 6.220 5.583 5.700 6,250 -0.16(-2.73%)
Mar 25, 2024 5.924 6.145 5.779 5.860 2,585 +0.06(+1.03%)
Mar 22, 2024 6.100 6.288 5.600 5.800 7,802 -0.21(-3.53%)
Mar 21, 2024 6.690 6.691 5.998 6.012 5,001 -0.52(-7.93%)
Mar 20, 2024 6.335 6.971 6.000 6.530 11,595 +0.39(+6.28%)
Mar 19, 2024 6.360 6.545 6.004 6.144 2,266 +0.14(+2.40%)
Mar 18, 2024 6.150 6.294 6.000 6.000 3,876 -0.37(-5.81%)
Mar 15, 2024 5.940 6.500 5.906 6.370 3,111 +0.28(+4.60%)
Mar 14, 2024 6.300 6.682 5.756 6.090 7,010 -0.21(-3.33%)
Mar 13, 2024 7.000 7.000 6.300 6.300 4,337 -0.43(-6.39%)
Mar 12, 2024 6.264 6.811 6.100 6.730 5,151 +0.60(+9.79%)
Mar 11, 2024 6.403 6.500 5.820 6.130 22,182 -0.18(-2.85%)
Mar 08, 2024 6.900 7.200 6.185 6.310 16,651 -0.63(-9.08%)
Mar 07, 2024 6.780 7.308 6.520 6.940 13,477 +0.16(+2.30%)
Mar 06, 2024 7.524 7.524 6.000 6.784 13,502 -0.99(-12.75%)
Mar 05, 2024 6.400 8.000 6.131 7.775 20,302 +1.61(+26.09%)
Mar 04, 2024 6.253 6.299 5.625 6.166 19,907 -0.11(-1.71%)
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.