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
)
8.080
-0.040 (-0.49%)
Streaming Delayed Price
Updated: 3:59 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, 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%)
Nov 01, 2023
7.080
7.450
7.080
7.290
84,507
+0.01(+0.14%)
Oct 31, 2023
7.365
7.440
7.240
7.280
152,967
-0.09(-1.22%)
Oct 30, 2023
7.450
7.500
7.360
7.370
39,575
+0.04(+0.55%)
Oct 27, 2023
7.100
7.450
7.100
7.330
33,834
+0.04(+0.55%)
Oct 26, 2023
7.360
7.360
7.230
7.290
78,248
+0.12(+1.64%)
Oct 25, 2023
7.166
7.220
7.130
7.173
54,908
-0.05(-0.73%)
Oct 24, 2023
7.205
7.340
7.160
7.225
246,989
+0.02(+0.35%)
Oct 23, 2023
7.210
7.230
7.176
7.200
67,673
-0.04(-0.55%)
Oct 20, 2023
7.230
7.270
7.170
7.240
47,734
-0.07(-0.96%)
Oct 19, 2023
7.430
7.430
7.230
7.310
73,707
-0.09(-1.22%)
Oct 18, 2023
7.600
7.600
7.400
7.400
46,695
+0.03(+0.34%)
Oct 17, 2023
7.500
7.500
7.330
7.375
123,428
+0.14(+2.01%)
Oct 16, 2023
7.070
7.547
7.080
7.230
69,036
-0.03(-0.41%)
Oct 13, 2023
7.463
7.463
7.200
7.260
54,343
-0.10(-1.41%)
Oct 12, 2023
7.392
7.530
7.180
7.364
58,779
+0.02(+0.33%)
Oct 11, 2023
7.600
7.600
7.030
7.340
91,773
-0.03(-0.41%)
Oct 10, 2023
7.248
7.400
7.240
7.370
96,594
+0.08(+1.10%)
Oct 09, 2023
7.315
7.410
7.220
7.290
73,209
-0.01(-0.14%)
Oct 06, 2023
7.350
7.410
7.260
7.300
48,810
+0.09(+1.32%)
Oct 05, 2023
7.230
7.340
7.190
7.205
112,279
+0.11(+1.48%)
Oct 04, 2023
7.150
7.300
7.080
7.100
87,541
-0.16(-2.20%)
Oct 03, 2023
7.285
7.360
7.200
7.260
106,013
-0.07(-0.95%)
Oct 02, 2023
7.369
7.390
7.330
7.330
80,657
-0.02(-0.27%)
Sep 29, 2023
7.470
7.480
7.350
7.350
48,468
-0.07(-0.94%)
Sep 28, 2023
7.370
7.550
7.370
7.420
132,211
-0.07(-0.93%)
Sep 27, 2023
7.465
7.550
7.410
7.490
91,285
+0.12(+1.63%)
Sep 26, 2023
7.470
7.550
7.370
7.370
54,069
-0.08(-1.07%)
Sep 25, 2023
7.710
7.510
7.450
7.450
73,745
-0.01(-0.13%)
Sep 22, 2023
7.800
7.800
7.450
7.460
44,619
-0.00(-0.07%)
Sep 21, 2023
7.475
7.570
7.400
7.465
45,141
-0.08(-0.99%)
Sep 20, 2023
7.660
7.740
7.290
7.540
72,843
-0.12(-1.57%)
Sep 19, 2023
7.670
7.740
7.570
7.660
71,817
+0.17(+2.27%)
Sep 18, 2023
7.700
7.700
7.470
7.490
100,641
-0.09(-1.19%)
Sep 15, 2023
7.625
7.690
7.560
7.580
65,059
-0.03(-0.34%)
Sep 14, 2023
7.280
7.690
7.280
7.606
37,114
-0.01(-0.18%)
Sep 13, 2023
7.620
7.780
7.620
7.620
34,737
+0.03(+0.40%)
Sep 12, 2023
7.260
7.590
7.260
7.590
82,379
+0.00(+0.00%)
Sep 11, 2023
7.590
7.670
7.510
7.590
96,280
+0.08(+1.07%)
Sep 08, 2023
7.625
7.625
7.510
7.510
54,550
-0.14(-1.83%)
Sep 07, 2023
7.700
7.700
7.540
7.650
70,967
+0.05(+0.66%)
Sep 06, 2023
7.580
7.700
7.570
7.600
47,260
-0.09(-1.17%)
Sep 05, 2023
7.710
7.780
7.620
7.690
52,495
-0.20(-2.60%)
Sep 01, 2023
7.640
7.970
7.640
7.895
36,893
-0.06(-0.69%)
Aug 31, 2023
7.590
8.000
7.590
7.950
47,413
+0.15(+1.92%)
Aug 30, 2023
8.090
8.090
7.750
7.800
40,449
+0.02(+0.26%)
Aug 29, 2023
7.800
7.930
7.705
7.780
59,284
+0.06(+0.78%)
Aug 28, 2023
7.675
7.790
7.670
7.720
222,647
+0.06(+0.78%)
Aug 25, 2023
7.650
7.660
7.450
7.660
36,982
+0.17(+2.20%)
Aug 24, 2023
7.522
7.680
7.450
7.495
76,746
-0.04(-0.46%)
Aug 23, 2023
7.545
7.640
7.440
7.530
45,295
+0.13(+1.76%)
Aug 22, 2023
7.496
7.600
7.400
7.400
104,320
-0.12(-1.66%)
Aug 21, 2023
7.545
7.590
7.500
7.525
49,952
-0.01(-0.13%)
Aug 18, 2023
7.595
7.650
7.500
7.535
118,649
-0.27(-3.52%)
Aug 17, 2023
7.765
7.890
7.765
7.810
172,958
-0.01(-0.16%)
Aug 16, 2023
7.740
7.980
7.740
7.822
60,031
+0.05(+0.67%)
Aug 15, 2023
8.000
8.000
7.760
7.770
74,448
-0.08(-1.02%)
Aug 14, 2023
8.030
8.030
7.790
7.850
31,847
-0.20(-2.48%)
Aug 11, 2023
8.200
8.200
7.940
8.050
24,961
+0.02(+0.25%)
Aug 10, 2023
7.975
8.070
7.910
8.030
25,945
+0.07(+0.88%)
Aug 09, 2023
8.240
8.240
7.910
7.960
29,754
-0.02(-0.28%)
Aug 08, 2023
8.023
8.060
7.910
7.982
56,596
-0.03(-0.35%)
Aug 07, 2023
8.100
8.180
8.010
8.010
30,754
-0.07(-0.87%)
Aug 04, 2023
8.005
8.080
7.930
8.080
24,552
-0.07(-0.92%)
Aug 03, 2023
8.110
8.220
8.021
8.155
70,657
+0.13(+1.68%)
Aug 02, 2023
8.080
8.180
8.000
8.020
29,875
-0.28(-3.37%)
Aug 01, 2023
8.230
8.320
8.170
8.300
26,894
+0.08(+0.97%)
Jul 31, 2023
8.460
8.460
8.110
8.220
22,583
-0.01(-0.15%)
Jul 28, 2023
8.200
8.270
8.110
8.232
128,537
+0.25(+3.16%)
Jul 27, 2023
8.090
8.180
7.980
7.980
23,835
-0.09(-1.12%)
Jul 26, 2023
8.102
8.200
8.000
8.070
25,214
+0.13(+1.64%)
Jul 25, 2023
7.945
8.030
7.850
7.940
96,776
+0.03(+0.38%)
Jul 24, 2023
7.840
8.110
7.840
7.910
205,269
-0.09(-1.12%)
Jul 21, 2023
7.995
8.070
7.830
8.000
36,884
+0.01(+0.13%)
Jul 20, 2023
7.880
7.990
7.820
7.990
32,141
+0.22(+2.83%)
Jul 19, 2023
7.630
7.980
7.630
7.770
27,964
+0.00(+0.00%)
Jul 18, 2023
7.500
7.940
7.500
7.770
36,620
-0.14(-1.77%)
Jul 17, 2023
7.765
7.920
7.765
7.910
54,457
+0.04(+0.44%)
Jul 14, 2023
7.710
7.940
7.710
7.875
103,995
-0.03(-0.32%)
Jul 13, 2023
7.980
7.980
7.730
7.900
43,506
+0.15(+1.94%)
Jul 12, 2023
7.630
7.780
7.630
7.750
47,216
+0.14(+1.81%)
Jul 11, 2023
7.690
7.690
7.550
7.612
102,307
+0.03(+0.43%)
Jul 10, 2023
7.550
7.640
7.530
7.580
68,400
-0.01(-0.13%)
Jul 07, 2023
7.480
7.660
7.480
7.590
45,794
-0.02(-0.26%)
Jul 06, 2023
7.520
7.770
7.520
7.610
69,052
-0.16(-2.06%)
Jul 05, 2023
7.800
7.810
7.700
7.770
74,596
-0.10(-1.27%)
Jul 03, 2023
7.680
7.890
7.680
7.870
16,645
+0.07(+0.90%)
Jun 30, 2023
7.700
7.880
7.700
7.800
41,983
-0.03(-0.38%)
Jun 29, 2023
7.600
7.870
7.600
7.830
35,530
-0.05(-0.63%)
Jun 28, 2023
7.845
7.880
7.840
7.880
67,262
+0.10(+1.35%)
Jun 27, 2023
7.740
7.790
7.740
7.775
109,748
-0.02(-0.32%)
Jun 26, 2023
7.860
7.860
7.631
7.800
52,470
-0.12(-1.52%)
Jun 23, 2023
7.920
7.920
7.820
7.920
51,146
-0.05(-0.63%)
Jun 22, 2023
7.970
7.970
7.673
7.970
26,179
-0.02(-0.25%)
Jun 21, 2023
8.060
8.060
7.870
7.990
58,685
+0.12(+1.52%)
Jun 20, 2023
7.751
7.960
7.750
7.870
41,586
+0.49(+6.64%)
Jun 16, 2023
7.355
7.460
7.355
7.380
32,548
+0.13(+1.79%)
Jun 15, 2023
7.230
7.310
7.230
7.250
59,042
-0.51(-6.57%)
May 08, 2023
7.760
7.760
7.690
7.760
23,770
+0.20(+2.65%)
May 05, 2023
7.530
7.690
7.520
7.560
23,501
+0.04(+0.60%)
May 04, 2023
7.495
7.550
7.441
7.515
32,425
+0.07(+1.01%)
May 03, 2023
7.400
7.490
7.400
7.440
23,690
+0.00(+0.00%)
May 02, 2023
7.154
7.480
7.154
7.440
34,653
-0.03(-0.40%)
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
.