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
)
8.065
-0.055 (-0.68%)
Streaming Delayed Price
Updated: 1:58 PM EDT, May 3, 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 (%)
Apr 30, 2004
5.150
5.350
5.200
5.300
10,425
+0.10(+1.92%)
Apr 29, 2004
5.200
5.200
5.200
5.200
0
+0.00(+0.00%)
Apr 28, 2004
5.300
5.350
5.150
5.200
20,316
-0.10(-1.89%)
Apr 27, 2004
5.250
5.350
5.200
5.300
8,834
+0.05(+0.95%)
Apr 26, 2004
5.300
5.250
5.100
5.250
13,089
-0.05(-0.94%)
Apr 23, 2004
5.300
5.300
5.200
5.300
8,073
+0.00(+0.00%)
Apr 22, 2004
5.300
5.300
5.100
5.300
33,147
+0.00(+0.00%)
Apr 21, 2004
5.250
5.300
5.150
5.300
11,323
+0.05(+0.95%)
Apr 20, 2004
5.250
5.300
5.100
5.250
23,566
+0.00(+0.00%)
Apr 19, 2004
5.250
5.250
5.150
5.250
35,266
+0.00(+0.00%)
Apr 16, 2004
5.300
5.300
5.150
5.250
155,747
-0.05(-0.94%)
Apr 15, 2004
5.250
5.350
5.300
5.300
31,974
+0.05(+0.95%)
Apr 14, 2004
5.300
5.350
5.150
5.250
14,898
-0.05(-0.94%)
Apr 13, 2004
5.450
5.450
5.300
5.300
77,903
-0.15(-2.75%)
Apr 12, 2004
5.400
5.500
5.400
5.450
215,326
+0.05(+0.93%)
Apr 08, 2004
5.500
5.500
5.300
5.400
24,380
-0.10(-1.82%)
Apr 07, 2004
5.450
5.600
5.350
5.500
30,067
+0.05(+0.92%)
Apr 06, 2004
5.450
5.550
5.400
5.450
76,968
+0.00(+0.00%)
Apr 05, 2004
5.600
5.600
5.450
5.450
14,561
-0.15(-2.68%)
Apr 02, 2004
5.600
5.600
5.450
5.600
32,502
+0.00(+0.00%)
Apr 01, 2004
5.600
5.600
5.450
5.600
49,393
+0.00(+0.00%)
Mar 31, 2004
5.400
5.600
5.450
5.600
44,581
+0.20(+3.70%)
Mar 30, 2004
5.350
5.550
5.400
5.400
16,539
+0.05(+0.93%)
Mar 29, 2004
5.250
5.500
5.300
5.350
12,638
+0.10(+1.90%)
Mar 26, 2004
5.250
5.390
5.250
5.250
74,700
+0.00(+0.00%)
Mar 25, 2004
5.350
5.350
5.250
5.250
12,290
-0.10(-1.87%)
Mar 24, 2004
5.250
5.400
5.300
5.350
48,228
+0.10(+1.90%)
Mar 23, 2004
5.200
5.390
5.200
5.250
75,311
+0.05(+0.96%)
Mar 22, 2004
5.200
5.300
5.200
5.200
5,726
+0.00(+0.00%)
Mar 19, 2004
5.250
5.300
5.200
5.200
10,698
-0.05(-0.95%)
Mar 18, 2004
5.200
5.250
5.100
5.250
20,009
+0.05(+0.96%)
Mar 17, 2004
5.100
5.300
5.100
5.200
11,135
+0.10(+1.96%)
Mar 16, 2004
5.000
5.250
5.050
5.100
38,099
+0.10(+2.00%)
Mar 15, 2004
5.200
5.200
5.000
5.000
576,506
-0.20(-3.85%)
Mar 12, 2004
5.200
5.200
5.000
5.200
19,485
+0.00(+0.00%)
Mar 11, 2004
5.000
5.200
5.000
5.200
19,485
+0.20(+4.00%)
Mar 10, 2004
5.000
5.200
5.000
5.000
21,186
+0.00(+0.00%)
Mar 09, 2004
5.200
5.150
5.000
5.000
11,997
-0.20(-3.85%)
Mar 08, 2004
5.050
5.200
5.000
5.200
13,350
+0.15(+2.97%)
Mar 05, 2004
5.050
5.220
4.950
5.050
23,506
+0.00(+0.00%)
Mar 04, 2004
5.000
5.220
4.950
5.050
23,506
+0.05(+1.00%)
Mar 03, 2004
5.120
5.100
5.000
5.000
33,745
-0.12(-2.34%)
Mar 02, 2004
5.250
5.200
5.050
5.120
16,085
-0.13(-2.48%)
Mar 01, 2004
5.100
5.250
5.050
5.250
11,644
+0.05(+0.96%)
Feb 27, 2004
5.200
5.250
5.000
5.200
14,095
+0.00(+0.00%)
Feb 26, 2004
5.050
5.250
5.000
5.200
14,095
+0.15(+2.97%)
Feb 25, 2004
5.130
5.150
5.050
5.050
31,610
-0.08(-1.56%)
Feb 24, 2004
4.950
5.150
5.050
5.130
141,378
+0.18(+3.64%)
Feb 23, 2004
4.950
5.150
4.950
4.950
15,162
-0.05(-1.00%)
Feb 20, 2004
5.000
5.000
5.000
5.000
0
+0.00(+0.00%)
Feb 19, 2004
5.050
5.000
4.900
5.000
27,445
+0.05(+1.01%)
Feb 18, 2004
4.950
5.050
4.900
4.950
29,197
+0.00(+0.00%)
Feb 17, 2004
5.000
5.050
4.900
4.950
29,197
-0.05(-1.00%)
Feb 13, 2004
4.900
5.000
4.900
5.000
16,121
+0.10(+2.04%)
Feb 12, 2004
4.900
5.050
4.900
4.900
6,911
+0.00(+0.00%)
Feb 11, 2004
4.900
5.050
4.900
4.900
82,065
+0.00(+0.00%)
Feb 10, 2004
4.850
5.050
4.900
4.900
17,880
+0.05(+1.03%)
Feb 09, 2004
4.950
6.850
4.800
4.850
19,413
-0.10(-2.02%)
Feb 06, 2004
4.900
4.950
4.800
4.950
14,294
+0.05(+1.02%)
Feb 05, 2004
4.800
4.950
4.720
4.900
25,384
+0.10(+2.08%)
Feb 04, 2004
4.850
4.850
4.750
4.800
61,417
+0.00(+0.00%)
Feb 03, 2004
4.800
4.800
4.800
4.800
0
+0.00(+0.00%)
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
.