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

(NY: CLDI )

1.080 -0.100 (-8.47%)
Official Closing Price Updated: 8:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 1.140 1.170 0.9900 1.080 1,183,093 -0.10(-8.47%)
Oct 28, 2024 1.110 1.300 0.9700 1.180 3,325,258 +0.09(+8.26%)
Oct 25, 2024 0.7900 1.230 0.7300 1.090 6,310,229 +0.25(+29.76%)
Oct 24, 2024 0.8800 0.9000 0.8200 0.8400 258,234 +0.01(+1.19%)
Oct 23, 2024 1.140 1.140 0.8016 0.8301 796,957 -0.30(-26.54%)
Oct 22, 2024 1.150 1.230 1.130 1.130 319,096 +0.00(+0.00%)
Oct 21, 2024 1.290 1.330 1.115 1.130 384,565 -0.09(-7.38%)
Oct 18, 2024 1.220 1.290 1.150 1.220 227,231 +0.03(+2.52%)
Oct 17, 2024 1.210 1.210 1.140 1.190 110,476 +0.00(+0.00%)
Oct 16, 2024 1.100 1.220 1.060 1.190 439,678 +0.14(+13.33%)
Oct 15, 2024 1.000 1.100 0.9995 1.050 25,084 +0.01(+0.77%)
Oct 14, 2024 1.010 1.055 1.000 1.042 51,445 -0.02(-1.70%)
Oct 11, 2024 1.010 1.100 1.002 1.060 31,214 +0.03(+2.79%)
Oct 10, 2024 1.010 1.040 0.9600 1.031 54,798 +0.02(+2.10%)
Oct 09, 2024 1.020 1.080 1.010 1.010 46,737 -0.07(-6.48%)
Oct 08, 2024 1.060 1.080 1.030 1.080 46,678 +0.05(+4.85%)
Oct 07, 2024 1.050 1.103 1.030 1.030 34,814 -0.03(-2.83%)
Oct 04, 2024 1.080 1.080 1.020 1.060 59,420 -0.02(-1.85%)
Oct 03, 2024 1.100 1.120 1.030 1.080 77,555 -0.02(-1.82%)
Oct 02, 2024 1.090 1.150 1.070 1.100 42,657 +0.01(+0.92%)
Oct 01, 2024 1.120 1.140 1.070 1.090 30,400 -0.05(-4.39%)
Sep 30, 2024 1.220 1.230 1.100 1.140 211,422 -0.07(-5.79%)
Sep 27, 2024 1.160 1.210 1.123 1.210 93,820 +0.00(+0.00%)
Sep 26, 2024 1.150 1.210 1.120 1.210 56,161 +0.06(+5.22%)
Sep 25, 2024 1.170 1.180 1.100 1.150 68,239 -0.03(-2.54%)
Sep 24, 2024 1.140 1.180 1.110 1.180 46,733 +0.07(+6.31%)
Sep 23, 2024 1.100 1.160 1.090 1.110 26,848 +0.02(+1.83%)
Sep 20, 2024 1.110 1.140 1.080 1.090 67,766 -0.01(-1.36%)
Sep 19, 2024 1.150 1.160 1.050 1.105 90,831 -0.01(-0.45%)
Sep 18, 2024 1.140 1.180 1.110 1.110 41,387 -0.06(-4.97%)
Sep 17, 2024 1.180 1.180 1.130 1.168 55,270 -0.01(-1.02%)
Sep 16, 2024 1.190 1.200 1.150 1.180 28,376 +0.02(+1.72%)
Sep 13, 2024 1.210 1.210 1.160 1.160 52,051 +0.00(+0.00%)
Sep 12, 2024 1.240 1.240 1.150 1.160 47,739 -0.04(-3.33%)
Sep 11, 2024 1.170 1.200 1.150 1.200 42,765 +0.04(+3.45%)
Sep 10, 2024 1.170 1.185 1.150 1.160 24,414 +0.01(+0.87%)
Sep 09, 2024 1.120 1.170 1.110 1.150 53,977 -0.01(-0.43%)
Sep 06, 2024 1.140 1.170 1.122 1.155 76,388 +0.02(+1.32%)
Sep 05, 2024 1.120 1.160 1.120 1.140 108,654 -0.01(-0.87%)
Sep 04, 2024 1.120 1.150 1.100 1.150 42,849 +0.03(+2.68%)
Sep 03, 2024 1.160 1.170 1.100 1.120 52,176 -0.02(-1.75%)
Aug 30, 2024 1.090 1.150 1.090 1.140 78,963 +0.04(+3.64%)
Aug 29, 2024 1.140 1.140 1.100 1.100 58,629 -0.05(-4.35%)
Aug 28, 2024 1.150 1.160 1.130 1.150 93,040 +0.02(+1.77%)
Aug 27, 2024 1.220 1.220 1.120 1.130 107,251 +0.03(+2.73%)
Aug 26, 2024 1.120 1.220 1.100 1.100 220,955 -0.02(-2.22%)
Aug 23, 2024 1.450 1.490 1.010 1.125 526,047 -0.31(-21.87%)
Aug 22, 2024 1.500 1.517 1.430 1.440 116,068 -0.07(-4.95%)
Aug 21, 2024 1.519 1.550 1.480 1.515 61,139 -0.02(-1.30%)
Aug 20, 2024 1.510 1.535 1.500 1.535 45,509 -0.01(-0.32%)
Aug 19, 2024 1.550 1.555 1.500 1.540 109,832 -0.02(-1.28%)
Aug 16, 2024 1.560 1.650 1.560 1.560 89,529 -0.01(-0.64%)
Aug 15, 2024 1.620 1.650 1.560 1.570 91,322 -0.03(-1.88%)
Aug 14, 2024 1.650 1.650 1.560 1.600 68,704 -0.05(-3.03%)
Aug 13, 2024 1.750 1.790 1.630 1.650 112,862 -0.10(-5.71%)
Aug 12, 2024 1.760 1.790 1.720 1.750 88,849 +0.01(+0.57%)
Aug 09, 2024 1.710 1.785 1.640 1.740 81,425 +0.06(+3.57%)
Aug 08, 2024 1.700 1.740 1.619 1.680 134,535 +0.06(+3.70%)
Aug 07, 2024 1.730 1.790 1.580 1.620 169,903 -0.11(-6.36%)
Aug 06, 2024 1.540 1.780 1.500 1.730 295,965 +0.22(+14.57%)
Aug 05, 2024 1.450 1.510 1.420 1.510 115,547 -0.02(-1.31%)
Aug 02, 2024 1.510 1.590 1.500 1.530 272,468 -0.14(-8.38%)
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.