Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
CL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 89.29 | 0.42 | 0.47% | 89.00 | 89.50 | 88.84 | 6,362,172 |
| Apr 24 2024 | 88.87 | 0.29 | 0.33% | 88.23 | 89.18 | 87.37 | 4,066,495 |
| Apr 23 2024 | 88.58 | 0.25 | 0.28% | 89.17 | 89.30 | 88.39 | 4,014,966 |
| Apr 22 2024 | 88.33 | 1.20 | 1.38% | 87.33 | 88.73 | 87.24 | 3,954,121 |
| Apr 19 2024 | 87.13 | 0.42 | 0.48% | 86.10 | 87.26 | 85.91 | 6,005,073 |
| Apr 18 2024 | 86.71 | -0.04 | -0.05% | 87.00 | 87.31 | 86.395 | 4,880,777 |
| Apr 17 2024 | 86.75 | 0.58 | 0.67% | 86.50 | 86.83 | 85.915 | 3,885,787 |
| Apr 16 2024 | 86.17 | 0.00 | 0.00% | 86.56 | 86.73 | 86.12 | 3,220,135 |
| Apr 15 2024 | 86.17 | 0.32 | 0.37% | 86.47 | 86.89 | 86.10 | 4,716,238 |
| Apr 12 2024 | 85.85 | -0.15 | -0.17% | 85.82 | 86.245 | 85.675 | 5,907,597 |
| Apr 11 2024 | 86.00 | -0.56 | -0.65% | 86.98 | 86.98 | 85.93 | 3,908,088 |
| Apr 10 2024 | 86.56 | -1.09 | -1.24% | 87.33 | 87.58 | 86.37 | 4,749,426 |
| Apr 09 2024 | 87.65 | -0.07 | -0.08% | 88.06 | 88.325 | 87.21 | 3,176,297 |
| Apr 08 2024 | 87.72 | -0.16 | -0.18% | 87.58 | 88.00 | 87.515 | 3,086,857 |
| Apr 05 2024 | 87.88 | 0.48 | 0.55% | 87.73 | 88.12 | 87.15 | 3,479,582 |
| Apr 04 2024 | 87.40 | -0.70 | -0.79% | 88.52 | 88.63 | 87.28 | 3,155,393 |
| Apr 03 2024 | 88.10 | -0.96 | -1.08% | 89.00 | 89.105 | 87.80 | 4,429,208 |
| Apr 02 2024 | 89.06 | 0.00 | 0.00% | 88.77 | 89.25 | 88.665 | 3,307,304 |
| Apr 01 2024 | 89.06 | -0.99 | -1.10% | 89.82 | 89.82 | 88.765 | 3,068,367 |
| Mar 28 2024 | 90.05 | 0.10 | 0.11% | 90.20 | 90.37 | 89.90 | 3,454,367 |
| Mar 27 2024 | 89.95 | 1.05 | 1.18% | 89.60 | 90.27 | 89.325 | 4,078,633 |
| Mar 26 2024 | 88.90 | 0.26 | 0.29% | 88.73 | 89.17 | 88.59 | 3,287,686 |
| Mar 25 2024 | 88.64 | -0.56 | -0.63% | 89.24 | 89.418 | 88.32 | 3,178,540 |
| Mar 22 2024 | 89.20 | 0.43 | 0.48% | 88.98 | 89.31 | 88.83 | 3,563,008 |
| Mar 21 2024 | 88.77 | 0.42 | 0.48% | 88.35 | 89.11 | 87.92 | 3,416,199 |
| Mar 20 2024 | 88.35 | -0.42 | -0.47% | 88.38 | 88.82 | 88.24 | 3,366,708 |
| Mar 19 2024 | 88.77 | 0.50 | 0.57% | 88.50 | 88.78 | 88.10 | 3,265,156 |
| Mar 18 2024 | 88.27 | -0.18 | -0.20% | 88.00 | 88.98 | 88.00 | 3,430,014 |
| Mar 15 2024 | 88.45 | 0.10 | 0.11% | 87.46 | 88.78 | 87.46 | 6,632,198 |
| Mar 14 2024 | 88.35 | -0.85 | -0.95% | 88.86 | 89.05 | 88.09 | 5,255,415 |
| Mar 13 2024 | 89.20 | 0.44 | 0.50% | 88.90 | 89.36 | 88.53 | 3,192,875 |
| Mar 12 2024 | 88.76 | 0.63 | 0.71% | 88.25 | 89.19 | 88.01 | 4,251,808 |
| Mar 11 2024 | 88.13 | 0.06 | 0.07% | 88.01 | 88.62 | 87.41 | 3,423,363 |
| Mar 08 2024 | 88.07 | -0.07 | -0.08% | 87.87 | 88.50 | 87.535 | 2,929,407 |
| Mar 07 2024 | 88.14 | 0.96 | 1.10% | 87.41 | 88.16 | 87.03 | 3,211,365 |
| Mar 06 2024 | 87.18 | 0.45 | 0.52% | 86.75 | 87.36 | 86.59 | 3,522,705 |
| Mar 05 2024 | 86.73 | -0.10 | -0.12% | 87.20 | 87.27 | 86.21 | 3,719,415 |
| Mar 04 2024 | 86.83 | 0.34 | 0.39% | 86.13 | 87.25 | 85.95 | 3,968,293 |
| Mar 01 2024 | 86.49 | -0.03 | -0.03% | 86.37 | 86.56 | 85.75 | 2,402,029 |
| Feb 29 2024 | 86.52 | -0.29 | -0.33% | 86.88 | 86.9675 | 85.92 | 7,900,035 |
| Feb 28 2024 | 86.81 | 0.40 | 0.46% | 86.45 | 86.86 | 86.08 | 2,936,799 |
| Feb 27 2024 | 86.41 | 0.26 | 0.30% | 85.83 | 86.51 | 85.67 | 2,638,835 |
| Feb 26 2024 | 86.15 | -0.10 | -0.12% | 86.35 | 86.675 | 86.10 | 2,831,074 |
| Feb 23 2024 | 86.25 | 0.25 | 0.29% | 86.00 | 86.825 | 85.64 | 3,161,271 |
| Feb 22 2024 | 86.00 | 0.69 | 0.81% | 84.91 | 86.00 | 84.45 | 4,114,722 |
| Feb 21 2024 | 85.31 | 0.70 | 0.83% | 84.99 | 85.60 | 84.92 | 3,369,002 |
| Feb 20 2024 | 84.61 | 1.13 | 1.35% | 83.73 | 85.125 | 83.70 | 5,404,572 |
| Feb 16 2024 | 83.48 | -0.09 | -0.11% | 83.74 | 84.24 | 83.29 | 4,805,567 |
| Feb 15 2024 | 83.57 | -0.14 | -0.17% | 84.45 | 84.72 | 83.20 | 5,270,708 |
| Feb 14 2024 | 83.71 | 0.24 | 0.29% | 83.26 | 83.81 | 82.83 | 6,611,171 |
| Feb 13 2024 | 83.47 | -0.09 | -0.11% | 83.48 | 84.25 | 82.765 | 4,469,863 |
| Feb 12 2024 | 83.56 | 0.10 | 0.12% | 83.58 | 83.77 | 82.68 | 4,746,482 |
| Feb 09 2024 | 83.46 | -0.80 | -0.95% | 84.26 | 84.27 | 83.17 | 4,532,566 |
| Feb 08 2024 | 84.26 | 0.40 | 0.48% | 83.79 | 84.30 | 83.49 | 4,819,137 |
| Feb 07 2024 | 83.86 | 0.12 | 0.14% | 84.09 | 84.29 | 83.595 | 5,530,383 |
| Feb 06 2024 | 83.74 | -0.35 | -0.42% | 84.06 | 84.22 | 83.38 | 6,563,705 |
| Feb 05 2024 | 84.09 | -0.53 | -0.63% | 84.41 | 85.11 | 83.74 | 6,627,310 |
| Feb 02 2024 | 84.62 | -1.50 | -1.74% | 85.10 | 86.08 | 84.10 | 6,440,960 |
| Feb 01 2024 | 86.12 | 1.92 | 2.28% | 84.01 | 86.14 | 83.72 | 6,904,781 |
| Jan 31 2024 | 84.20 | -0.03 | -0.04% | 84.39 | 84.95 | 83.91 | 6,330,416 |
| Jan 30 2024 | 84.23 | 0.27 | 0.32% | 83.95 | 84.59 | 83.51 | 5,659,887 |
| Jan 29 2024 | 83.96 | 1.13 | 1.36% | 83.30 | 84.00 | 83.10 | 6,425,047 |
