Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
CLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 60.42 | 0.64 | 1.07% | 61.61 | 62.90 | 59.50 | 540,688 |
| Apr 23 2024 | 59.78 | 0.85 | 1.44% | 59.80 | 61.50 | 59.50 | 499,420 |
| Apr 22 2024 | 58.93 | 2.90 | 5.18% | 57.33 | 59.27 | 56.56 | 700,512 |
| Apr 19 2024 | 56.03 | -4.31 | -7.14% | 59.08 | 60.16 | 55.45 | 1,031,130 |
| Apr 18 2024 | 60.34 | -1.12 | -1.82% | 61.46 | 62.32 | 59.85 | 492,330 |
| Apr 17 2024 | 61.46 | -1.67 | -2.65% | 63.09 | 64.30 | 61.30 | 313,074 |
| Apr 16 2024 | 63.13 | 1.96 | 3.20% | 60.60 | 63.33 | 59.87 | 327,445 |
| Apr 15 2024 | 61.17 | -0.47 | -0.76% | 62.02 | 63.06 | 60.95 | 258,695 |
| Apr 12 2024 | 61.64 | -1.31 | -2.08% | 62.19 | 62.76 | 60.99 | 337,776 |
| Apr 11 2024 | 62.95 | -0.09 | -0.14% | 63.36 | 63.40 | 62.21 | 201,501 |
| Apr 10 2024 | 63.04 | -0.80 | -1.25% | 62.25 | 64.32 | 62.25 | 504,657 |
| Apr 09 2024 | 63.84 | -3.29 | -4.90% | 66.96 | 66.99 | 62.63 | 617,651 |
| Apr 08 2024 | 67.13 | 0.08 | 0.12% | 67.80 | 68.50 | 66.04 | 281,280 |
| Apr 05 2024 | 67.05 | 1.92 | 2.95% | 65.81 | 67.50 | 65.64 | 488,387 |
| Apr 04 2024 | 65.13 | -1.48 | -2.22% | 67.47 | 68.91 | 64.87 | 504,850 |
| Apr 03 2024 | 66.61 | 2.97 | 4.67% | 63.08 | 66.69 | 63.02 | 546,221 |
| Apr 02 2024 | 63.64 | 1.35 | 2.17% | 60.68 | 63.80 | 59.74 | 615,441 |
| Apr 01 2024 | 62.29 | 1.43 | 2.35% | 61.08 | 62.59 | 61.08 | 286,456 |
| Mar 28 2024 | 60.86 | -0.93 | -1.51% | 61.44 | 61.89 | 60.61 | 411,795 |
| Mar 27 2024 | 61.79 | -1.19 | -1.89% | 63.53 | 64.00 | 60.45 | 420,696 |
| Mar 26 2024 | 62.98 | 0.01 | 0.02% | 63.31 | 64.15 | 62.82 | 467,160 |
| Mar 25 2024 | 62.97 | -1.01 | -1.58% | 63.36 | 64.39 | 62.90 | 336,025 |
| Mar 22 2024 | 63.98 | 0.30 | 0.47% | 63.00 | 64.04 | 62.23 | 472,750 |
| Mar 21 2024 | 63.68 | 4.28 | 7.21% | 60.80 | 63.95 | 60.69 | 715,771 |
| Mar 20 2024 | 59.40 | 1.04 | 1.78% | 58.27 | 59.61 | 57.75 | 441,876 |
| Mar 19 2024 | 58.36 | -2.15 | -3.55% | 59.54 | 59.54 | 56.44 | 778,465 |
| Mar 18 2024 | 60.51 | 1.08 | 1.82% | 60.25 | 62.12 | 60.25 | 573,477 |
| Mar 15 2024 | 59.43 | -0.71 | -1.18% | 59.12 | 60.10 | 58.34 | 1,121,598 |
| Mar 14 2024 | 60.14 | -0.53 | -0.87% | 60.53 | 60.70 | 58.85 | 458,608 |
| Mar 13 2024 | 60.67 | -0.32 | -0.52% | 60.34 | 61.25 | 59.34 | 556,428 |
| Mar 12 2024 | 60.99 | 2.13 | 3.62% | 59.83 | 61.19 | 59.76 | 685,086 |
| Mar 11 2024 | 58.86 | -3.35 | -5.38% | 60.54 | 60.78 | 56.87 | 1,337,266 |
| Mar 08 2024 | 62.21 | -1.49 | -2.34% | 64.31 | 66.33 | 62.10 | 1,184,597 |
| Mar 07 2024 | 63.70 | -0.06 | -0.09% | 64.30 | 65.34 | 63.68 | 648,920 |
| Mar 06 2024 | 63.76 | 1.55 | 2.49% | 63.42 | 65.00 | 62.98 | 723,386 |
| Mar 05 2024 | 62.21 | -1.80 | -2.81% | 63.08 | 63.97 | 61.41 | 981,699 |
| Mar 04 2024 | 64.01 | 2.64 | 4.30% | 61.56 | 64.57 | 61.56 | 910,945 |
| Mar 01 2024 | 61.37 | 3.69 | 6.40% | 58.52 | 62.80 | 58.52 | 1,180,873 |
| Feb 29 2024 | 57.68 | 1.82 | 3.26% | 56.78 | 58.19 | 56.60 | 702,534 |
| Feb 28 2024 | 55.86 | -0.68 | -1.20% | 55.92 | 56.54 | 55.60 | 283,968 |
| Feb 27 2024 | 56.54 | 0.14 | 0.25% | 56.52 | 57.41 | 55.50 | 450,320 |
| Feb 26 2024 | 56.40 | 1.83 | 3.35% | 55.18 | 56.76 | 55.04 | 453,942 |
| Feb 23 2024 | 54.57 | -1.71 | -3.04% | 56.18 | 56.31 | 54.09 | 501,824 |
| Feb 22 2024 | 56.28 | 6.06 | 12.07% | 52.73 | 56.38 | 52.36 | 947,132 |
| Feb 21 2024 | 50.22 | -0.41 | -0.81% | 49.69 | 50.46 | 48.88 | 444,082 |
| Feb 20 2024 | 50.63 | -2.70 | -5.06% | 52.71 | 53.00 | 50.18 | 702,866 |
| Feb 16 2024 | 53.33 | -0.39 | -0.73% | 54.02 | 54.22 | 52.60 | 524,599 |
| Feb 15 2024 | 53.72 | 0.69 | 1.30% | 53.10 | 53.89 | 52.03 | 690,687 |
| Feb 14 2024 | 53.03 | 2.12 | 4.16% | 51.82 | 53.21 | 51.14 | 517,325 |
| Feb 13 2024 | 50.91 | -0.54 | -1.05% | 49.30 | 51.04 | 48.67 | 543,465 |
| Feb 12 2024 | 51.45 | -0.57 | -1.10% | 52.34 | 52.57 | 51.39 | 607,126 |
| Feb 09 2024 | 52.02 | 1.50 | 2.97% | 50.75 | 52.09 | 50.10 | 767,102 |
| Feb 08 2024 | 50.52 | 1.54 | 3.14% | 49.31 | 51.01 | 49.03 | 520,003 |
| Feb 07 2024 | 48.98 | 0.08 | 0.16% | 48.90 | 50.00 | 48.63 | 607,407 |
| Feb 06 2024 | 48.90 | -1.10 | -2.20% | 50.10 | 50.75 | 47.98 | 696,008 |
| Feb 05 2024 | 50.00 | 1.46 | 3.01% | 48.64 | 50.38 | 48.64 | 896,453 |
| Feb 02 2024 | 48.54 | 0.19 | 0.39% | 48.34 | 48.91 | 47.51 | 821,627 |
| Feb 01 2024 | 48.35 | 2.14 | 4.63% | 46.58 | 48.57 | 46.40 | 806,195 |
| Jan 31 2024 | 46.21 | 1.89 | 4.26% | 44.15 | 47.11 | 43.98 | 1,201,719 |
| Jan 30 2024 | 44.32 | 0.69 | 1.58% | 46.50 | 46.63 | 43.61 | 870,046 |
| Jan 29 2024 | 43.63 | 0.66 | 1.54% | 43.19 | 43.71 | 42.85 | 394,909 |
| Jan 26 2024 | 42.97 | 0.24 | 0.56% | 42.51 | 43.52 | 42.50 | 410,560 |
