Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Clp Holdings Ltd Spo ADR
(OP:
CLPHY
)
8.470
+0.060 (+0.71%)
Streaming Delayed Price
Updated: 2:26 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 06, 2024
8.299
8.430
8.290
8.410
192,129
+0.14(+1.69%)
Jun 05, 2024
8.500
8.500
8.070
8.270
83,120
-0.10(-1.19%)
Jun 04, 2024
8.280
8.410
8.180
8.370
115,175
+0.28(+3.46%)
Jun 03, 2024
8.135
8.180
8.040
8.090
147,647
+0.01(+0.12%)
May 31, 2024
8.010
8.100
7.980
8.080
48,668
-0.05(-0.62%)
May 30, 2024
8.400
8.400
8.080
8.130
43,142
-0.17(-2.05%)
May 29, 2024
8.325
8.370
8.280
8.300
43,868
-0.19(-2.21%)
May 28, 2024
8.600
8.600
8.200
8.487
44,930
+0.11(+1.28%)
May 24, 2024
8.040
8.670
8.040
8.380
35,807
-0.09(-1.06%)
May 23, 2024
8.830
8.830
8.470
8.470
39,732
-0.09(-1.05%)
May 22, 2024
8.600
8.630
8.540
8.560
54,928
+0.03(+0.35%)
May 21, 2024
8.530
8.639
8.530
8.530
24,838
-0.01(-0.10%)
May 20, 2024
8.575
8.620
8.530
8.539
23,003
-0.06(-0.65%)
May 17, 2024
8.830
8.830
8.535
8.595
36,884
-0.04(-0.52%)
May 16, 2024
8.590
8.640
8.580
8.640
32,430
+0.11(+1.28%)
May 15, 2024
8.532
8.580
8.504
8.531
32,958
+0.01(+0.07%)
May 14, 2024
8.450
8.580
8.130
8.525
29,799
-0.05(-0.64%)
May 13, 2024
8.530
8.580
8.370
8.580
33,174
+0.21(+2.51%)
May 10, 2024
8.090
8.710
8.090
8.370
37,923
+0.10(+1.23%)
May 09, 2024
8.220
8.300
8.220
8.268
49,990
+0.04(+0.52%)
May 08, 2024
7.830
8.270
7.830
8.226
34,204
+0.01(+0.07%)
May 07, 2024
7.850
8.280
7.850
8.220
66,510
+0.07(+0.86%)
May 06, 2024
7.790
8.150
7.790
8.150
56,919
+0.07(+0.87%)
May 03, 2024
8.075
8.100
8.030
8.080
49,536
-0.04(-0.49%)
May 02, 2024
8.290
8.290
7.800
8.120
49,762
+0.22(+2.78%)
May 01, 2024
7.895
7.940
7.890
7.900
66,696
-0.05(-0.63%)
Apr 30, 2024
7.970
7.990
7.880
7.950
83,546
-0.13(-1.61%)
Apr 29, 2024
8.040
8.080
7.990
8.080
62,310
+0.01(+0.12%)
Apr 26, 2024
7.680
8.090
7.680
8.070
63,246
+0.06(+0.75%)
Apr 25, 2024
8.025
8.110
7.990
8.010
69,096
+0.00(+0.00%)
Apr 24, 2024
7.780
8.040
7.780
8.010
50,418
+0.10(+1.26%)
Apr 23, 2024
7.890
8.130
7.840
7.910
83,061
+0.03(+0.32%)
Apr 22, 2024
7.859
7.930
7.790
7.885
62,357
+0.19(+2.54%)
Apr 19, 2024
7.695
7.729
7.620
7.690
63,984
+0.02(+0.26%)
Apr 18, 2024
7.740
7.760
7.670
7.670
102,101
-0.06(-0.78%)
Apr 17, 2024
7.940
7.940
7.670
7.730
138,782
-0.05(-0.64%)
Apr 16, 2024
7.785
7.840
7.650
7.780
194,305
-0.08(-1.02%)
Apr 15, 2024
8.150
8.150
7.780
7.860
133,339
+0.01(+0.13%)
Apr 12, 2024
7.880
7.880
7.800
7.850
67,631
-0.16(-2.00%)
Apr 11, 2024
8.000
8.010
7.970
8.010
109,651
-0.03(-0.41%)
Apr 10, 2024
7.760
8.050
7.760
8.043
72,690
+0.07(+0.92%)
Apr 09, 2024
8.230
8.230
7.890
7.970
89,012
+0.07(+0.89%)
Apr 08, 2024
7.872
7.940
7.850
7.900
140,772
+0.06(+0.77%)
Apr 05, 2024
7.980
7.980
7.810
7.840
76,293
-0.22(-2.73%)
Apr 04, 2024
8.030
8.080
8.020
8.060
69,059
+0.04(+0.50%)
Apr 03, 2024
7.890
8.110
7.890
8.020
221,898
+0.01(+0.11%)
Apr 02, 2024
8.046
8.100
8.000
8.011
80,119
+0.07(+0.88%)
Apr 01, 2024
7.800
8.200
7.800
7.941
209,621
+0.02(+0.26%)
Mar 28, 2024
8.025
8.025
7.920
7.920
177,776
-0.12(-1.49%)
Mar 27, 2024
8.155
8.155
8.020
8.040
95,387
-0.07(-0.86%)
Mar 26, 2024
8.300
8.300
8.000
8.110
101,795
+0.04(+0.47%)
Mar 25, 2024
7.890
8.130
7.890
8.072
82,899
+0.04(+0.52%)
Mar 22, 2024
8.100
8.100
8.020
8.030
56,031
-0.07(-0.86%)
Mar 21, 2024
7.840
8.190
7.840
8.100
42,391
+0.11(+1.38%)
Mar 20, 2024
8.005
8.090
7.990
7.990
42,425
-0.12(-1.42%)
Mar 19, 2024
8.080
8.140
8.030
8.105
30,720
-0.08(-1.04%)
Mar 18, 2024
8.142
8.210
8.110
8.190
29,658
+0.02(+0.24%)
Mar 15, 2024
8.166
8.190
8.120
8.170
32,530
+0.07(+0.86%)
Mar 14, 2024
8.220
8.220
8.100
8.100
59,268
-0.17(-2.06%)
Mar 13, 2024
7.980
8.320
7.980
8.270
36,045
+0.01(+0.12%)
Mar 12, 2024
8.000
8.360
8.000
8.260
94,479
+0.07(+0.85%)
Mar 11, 2024
8.210
8.210
8.080
8.190
39,049
+0.11(+1.36%)
Mar 08, 2024
8.090
8.290
7.900
8.080
39,733
-0.31(-3.69%)
Mar 07, 2024
8.100
8.430
8.100
8.390
26,621
-0.06(-0.71%)
Mar 06, 2024
8.400
8.456
8.390
8.450
23,469
+0.18(+2.24%)
Mar 05, 2024
8.200
8.310
8.200
8.265
25,645
-0.02(-0.30%)
Mar 04, 2024
8.345
8.590
8.270
8.290
42,598
-0.11(-1.31%)
Mar 01, 2024
8.315
8.410
8.301
8.400
36,381
+0.11(+1.33%)
Feb 29, 2024
8.550
8.550
8.290
8.290
46,324
-0.12(-1.44%)
Feb 28, 2024
8.455
8.500
8.410
8.411
40,491
-0.11(-1.28%)
Feb 27, 2024
8.400
8.556
8.400
8.520
51,686
+0.27(+3.27%)
Feb 26, 2024
8.247
8.400
8.142
8.250
26,335
+0.12(+1.48%)
Feb 23, 2024
8.070
8.250
8.010
8.130
67,308
-0.06(-0.73%)
Feb 22, 2024
8.270
8.300
8.190
8.190
26,822
-0.11(-1.33%)
Feb 21, 2024
8.270
8.320
8.240
8.300
38,549
-0.04(-0.48%)
Feb 20, 2024
8.370
8.370
8.300
8.340
41,663
+0.13(+1.58%)
Feb 16, 2024
8.400
8.400
8.160
8.210
35,789
+0.03(+0.40%)
Feb 15, 2024
8.400
8.400
8.120
8.177
32,639
-0.13(-1.60%)
Feb 14, 2024
8.300
8.320
8.256
8.310
42,645
+0.06(+0.73%)
Feb 13, 2024
8.600
8.600
8.236
8.250
33,089
-0.15(-1.84%)
Feb 12, 2024
8.285
8.440
8.030
8.405
51,900
+0.12(+1.51%)
Feb 09, 2024
8.280
8.320
8.210
8.280
41,731
-0.02(-0.24%)
Feb 08, 2024
8.240
8.350
8.240
8.300
34,947
-0.21(-2.47%)
Feb 07, 2024
8.460
8.530
8.430
8.510
61,883
-0.09(-1.05%)
Feb 06, 2024
8.460
8.690
8.460
8.600
46,556
+0.37(+4.50%)
Feb 05, 2024
8.130
8.240
8.130
8.230
50,680
+0.04(+0.49%)
Feb 02, 2024
8.169
8.210
8.140
8.190
39,608
+0.09(+1.17%)
Feb 01, 2024
8.050
8.120
7.980
8.095
46,374
+0.19(+2.34%)
Jan 31, 2024
7.950
8.020
7.900
7.910
35,416
+0.16(+2.06%)
Jan 30, 2024
7.835
7.950
7.750
7.750
90,009
-0.18(-2.27%)
Jan 29, 2024
7.880
7.950
7.880
7.930
58,127
-0.02(-0.25%)
Jan 26, 2024
7.861
7.950
7.861
7.950
60,650
+0.09(+1.12%)
Jan 25, 2024
7.851
7.980
7.851
7.862
46,573
-0.09(-1.14%)
Jan 24, 2024
7.760
8.040
7.760
7.952
29,614
+0.21(+2.75%)
Jan 23, 2024
7.760
7.770
7.600
7.740
44,829
+0.04(+0.52%)
Jan 22, 2024
7.570
7.740
7.570
7.700
54,026
-0.05(-0.65%)
Jan 19, 2024
7.750
7.850
7.750
7.750
35,138
-0.10(-1.27%)
Jan 18, 2024
7.840
7.930
7.770
7.850
55,932
+0.10(+1.29%)
Jan 17, 2024
7.745
7.800
7.700
7.750
44,783
-0.33(-4.08%)
Jan 16, 2024
7.950
8.120
7.950
8.080
77,302
-0.02(-0.25%)
Jan 12, 2024
8.130
8.140
8.010
8.100
41,928
+0.00(+0.00%)
Jan 11, 2024
7.995
8.129
7.950
8.100
181,536
+0.15(+1.89%)
Jan 10, 2024
7.970
8.010
7.920
7.950
41,208
-0.11(-1.36%)
Jan 09, 2024
8.050
8.100
7.970
8.060
28,949
+0.05(+0.62%)
Jan 08, 2024
8.045
8.165
8.010
8.010
24,377
-0.12(-1.48%)
Jan 05, 2024
8.230
8.230
8.100
8.130
29,794
-0.08(-0.97%)
Jan 04, 2024
8.180
8.240
8.110
8.210
37,261
+0.09(+1.11%)
Jan 03, 2024
8.190
8.190
8.120
8.120
47,341
+0.07(+0.87%)
Jan 02, 2024
8.165
8.450
7.880
8.050
54,517
-0.17(-2.07%)
Dec 29, 2023
8.200
8.220
8.140
8.220
52,025
+0.06(+0.74%)
Dec 28, 2023
8.235
8.290
8.160
8.160
36,048
+0.03(+0.37%)
Dec 27, 2023
7.870
8.250
7.870
8.130
39,176
+0.07(+0.87%)
Dec 26, 2023
8.420
8.420
8.030
8.060
38,948
-0.04(-0.49%)
Dec 22, 2023
7.780
8.160
7.780
8.100
43,896
+0.02(+0.25%)
Dec 21, 2023
7.790
8.170
7.790
8.080
54,869
+0.17(+2.15%)
Dec 20, 2023
7.750
8.053
7.750
7.910
32,794
-0.17(-2.10%)
Dec 19, 2023
8.115
8.190
8.050
8.080
36,974
+0.03(+0.33%)
Dec 18, 2023
8.075
8.190
8.020
8.054
44,027
-0.04(-0.51%)
Dec 15, 2023
8.000
8.210
8.000
8.095
34,343
-0.01(-0.18%)
Dec 14, 2023
8.030
8.160
8.000
8.110
55,605
+0.35(+4.51%)
Dec 13, 2023
7.840
7.860
7.740
7.760
49,519
-0.06(-0.77%)
Dec 12, 2023
7.801
7.850
7.730
7.820
65,164
-0.03(-0.38%)
Dec 11, 2023
7.710
7.850
7.490
7.850
81,810
+0.14(+1.82%)
Dec 08, 2023
7.778
7.850
7.670
7.710
189,871
-0.07(-0.90%)
Dec 07, 2023
7.670
7.840
7.670
7.780
54,389
+0.21(+2.84%)
Dec 06, 2023
7.620
7.620
7.500
7.565
46,205
+0.10(+1.27%)
Dec 05, 2023
7.650
7.650
7.455
7.470
51,549
-0.02(-0.27%)
Dec 04, 2023
7.290
7.750
7.290
7.490
58,341
-0.17(-2.22%)
Dec 01, 2023
7.290
7.660
7.290
7.660
31,561
-0.12(-1.52%)
Nov 30, 2023
7.710
7.850
7.670
7.778
67,189
-0.06(-0.79%)
Nov 29, 2023
7.750
7.840
7.680
7.840
30,552
+0.16(+2.08%)
Nov 28, 2023
7.950
7.950
7.660
7.680
42,984
-0.07(-0.90%)
Nov 27, 2023
7.745
7.900
7.745
7.750
30,165
-0.02(-0.26%)
Nov 24, 2023
7.990
8.000
7.520
7.770
22,676
-0.03(-0.38%)
Nov 22, 2023
7.690
7.880
7.690
7.800
50,722
+0.07(+0.94%)
Nov 21, 2023
7.450
7.870
7.450
7.728
41,570
-0.08(-1.06%)
Nov 20, 2023
7.490
7.810
7.490
7.810
27,415
+0.17(+2.29%)
Nov 17, 2023
7.689
7.770
7.590
7.635
25,791
-0.00(-0.07%)
Nov 16, 2023
7.790
7.790
7.535
7.640
32,878
-0.01(-0.13%)
Nov 15, 2023
7.610
7.770
7.610
7.650
30,252
+0.13(+1.72%)
Nov 14, 2023
7.492
7.550
7.480
7.521
67,755
+0.02(+0.28%)
Nov 13, 2023
7.560
7.560
7.450
7.500
46,719
+0.18(+2.46%)
Nov 10, 2023
7.480
7.480
7.320
7.320
41,294
-0.15(-2.01%)
Nov 09, 2023
7.280
7.540
7.280
7.470
33,051
+0.09(+1.22%)
Nov 08, 2023
7.425
7.480
7.380
7.380
33,602
-0.10(-1.34%)
Nov 07, 2023
7.600
7.600
7.430
7.480
45,526
-0.06(-0.86%)
Nov 06, 2023
7.900
7.900
7.540
7.545
40,064
-0.09(-1.24%)
Nov 03, 2023
7.590
7.820
7.500
7.640
28,742
+0.14(+1.87%)
Nov 02, 2023
7.750
7.750
7.300
7.500
48,910
+0.21(+2.88%)
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
.