05:18:19 EST Wed 19 Jan 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2022-01-18CLIM7.507.506.757.18-0.225,288336.767.174,47570010013
2022-01-17CLIM7.507.517.007.400.1016,450557.407.9015,249900200101
2022-01-14CLIM7.307.507.257.300.053,668267.317.503,6599
2022-01-13CLIM8.068.067.257.25-0.7519,341877.257.5018,261700380
2022-01-12CLIM8.068.407.308.000.4030,088737.908.4027,3402,100500148
2022-01-11CLIM8.708.707.007.60-0.805,637507.107.554,874300263
2022-01-10CLIM10.0010.008.408.40-1.3518,496738.409.0014,3282,7001,30051117
2022-01-07CLIM10.1610.189.759.75-0.153,081259.5010.103,06813
2022-01-06CLIM10.2010.259.909.90-0.258,050449.9010.207,786100164
2022-01-05CLIM10.0010.209.9510.15-0.058,2934310.0010.156,9697005002599
2022-01-04CLIM10.5010.508.3010.20-0.2022,531859.5510.2519,2802,900351
2021-12-31CLIM10.4810.4810.3210.400.404411210.0010.4026810073
2021-12-30CLIM9.9010.409.7010.00-0.506,9174410.0010.206,662255
2021-12-29CLIM10.5010.5010.4010.50-0.304,9183310.2510.854,83088
2021-12-24CLIM10.8610.8610.8010.80-0.10212510.5010.8020111
2021-12-23CLIM11.0011.0010.5010.90-0.109,1264510.4510.907,3881,400200138
2021-12-22CLIM10.8611.0010.7511.000.1411,9635210.7511.009,5652,000140258
2021-12-21CLIM10.8910.9010.5510.860.177,5313310.6010.866,1231,000160248
2021-12-20CLIM10.8411.1010.0010.690.0964,97510010.6010.9656,0583,8001,0002,560157
2021-12-17CLIM10.9211.0010.6010.60-0.408,8644610.5010.956,1381,800500426
2021-12-16CLIM10.4911.0010.4911.001.008,5214210.6011.005,5102,617394
2021-12-15CLIM10.5010.509.9010.00-0.9011,3404310.2010.4011,26080
2021-12-14CLIM11.4911.4910.1010.90-0.549,4944810.5010.908,694600200
2021-12-13CLIM11.5011.5011.2211.44-0.0621,8218011.3311.6519,8031,200700118
2021-12-10CLIM11.6511.6511.0911.50-0.155,1272511.3511.653,90380020030194
2021-12-09CLIM12.0012.0011.5011.65-0.3514,5126711.4011.6511,8321,2001,40080
2021-12-08CLIM11.4012.0011.3012.000.6041,3044411.5012.0039,6841,500120
2021-12-07CLIM11.5011.5010.8511.400.9030,86011211.1011.5021,7443,8001,7003,300316
2021-12-06CLIM10.7511.2510.3010.50-0.2569,79019210.4010.5038,88219,8001,6002,200608
2021-12-03CLIM11.0011.508.7010.75-0.2575,14927710.5010.7563,6155,0006001,1005103,624
2021-12-02CLIM10.8511.0010.8011.005,7183810.8511.004,523100900195
2021-12-01CLIM10.9011.5010.7511.000.2528,96313910.8011.0016,2116,6001,2001,6001001,132
2021-11-30CLIM11.2511.5710.4010.75-0.7516,21111210.6910.999,9942,7002,60015867
2021-11-29CLIM12.1012.2511.5011.50-0.5016,9359711.5012.0512,7413001,500300654
2021-11-26CLIM12.9912.9911.5112.15-1.3456,52818411.8012.1528,40612,8005,0002,000722
2021-11-25CLIM13.2513.4911.8613.490.2468,20927911.7014.0041,59114,5009,600800207761
2021-11-24CLIM13.4813.7211.6113.25-0.55103,48333411.7013.2564,21617,7007,9002001,20010,017
2021-11-23CLIM14.1814.1812.9613.80-0.3942,56018413.5013.8026,3136,7007,400100800938
2021-11-22CLIM14.1014.3013.2514.190.79154,97160713.9014.20110,2399,30024,7001,8002,532
2021-11-19CLIM13.5013.8013.0013.40-0.40104,92132613.4013.7561,03615,2008,5006,1002,1005,385
2021-11-18CLIM14.2214.2213.0013.80-0.26220,56459011.7113.95155,92433,20019,5001,8006,8131,447
2021-11-17CLIM12.8014.9512.8014.061.36159,80464613.5014.21125,8949,80010,7002,7006,0583,964
2021-11-16CLIM12.3012.7011.6412.700.99277,72390212.2512.70177,10430,6001,40041,30017,5595,600
2021-11-15CLIM13.0415.5010.5011.710.71331,2271,08311.6012.30219,94935,4003,40024,40025,24413,500
2021-11-12CLIM10.5111.0010.5011.000.5029,96610910.5011.0021,801510300
2021-11-11CLIM10.0210.509.8310.500.6026,86110710.2010.5025,1203121,300
2021-11-10CLIM8.999.948.909.901.0041,8211389.009.9037,7221,300700783200
2021-11-09CLIM8.509.408.508.901.1055,0711388.759.2449,4496004003,4011,001
2021-11-08CLIM7.2910.507.297.80-0.20145,6593107.809.00107,44917,80010018,2101,200
2021-11-05CLIM5.038.005.038.003.0051,0111487.0915.0034,6062,90030012,878300
2021-11-04CLIM4.505.004.405.000.50327,6291725.005.50309,5013,00020010,3273,500
2021-11-03CLIM3.054.753.054.504.50137,536694.504.53133,3833,1001,0003