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
(CBOE:
CLL
)
1,567.54
USD
-3.99 (-0.25%)
Daily Price
Updated: 4:15 PM EDT, May 22, 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 (%)
May 22, 2024
1571
1572
1562
1568
0
-3.99(-0.25%)
May 21, 2024
1565
1572
1565
1572
0
+3.83(+0.24%)
May 20, 2024
1567
1573
1567
1568
0
+1.45(+0.09%)
May 17, 2024
1565
1566
1561
1566
0
+1.71(+0.11%)
May 16, 2024
1569
1573
1564
1565
0
-2.84(-0.18%)
May 15, 2024
1557
1568
1555
1567
0
+17.46(+1.13%)
May 14, 2024
1543
1551
1542
1550
0
+7.18(+0.47%)
May 13, 2024
1547
1547
1540
1543
0
-0.14(-0.01%)
May 10, 2024
1544
1548
1539
1543
0
+2.38(+0.15%)
May 09, 2024
1535
1541
1532
1540
0
+7.32(+0.48%)
May 08, 2024
1528
1534
1528
1533
0
-0.28(-0.02%)
May 07, 2024
1534
1537
1531
1533
0
+1.76(+0.11%)
May 06, 2024
1524
1532
1524
1532
0
+13.63(+0.90%)
May 03, 2024
1517
1520
1512
1518
0
+15.10(+1.00%)
May 02, 2024
1501
1505
1492
1503
0
+10.36(+0.69%)
May 01, 2024
1496
1511
1492
1493
0
-4.79(-0.32%)
Apr 30, 2024
1512
1515
1497
1497
0
-18.92(-1.25%)
Apr 29, 2024
1517
1519
1510
1516
0
+3.33(+0.22%)
Apr 26, 2024
1508
1517
1507
1513
0
+11.71(+0.78%)
Apr 25, 2024
1492
1504
1490
1501
0
-5.20(-0.35%)
Apr 24, 2024
1509
1511
1501
1506
0
+0.09(+0.01%)
Apr 23, 2024
1498
1508
1497
1506
0
+12.70(+0.85%)
Apr 22, 2024
1491
1500
1486
1494
0
+5.77(+0.39%)
Apr 19, 2024
1491
1494
1485
1488
0
-9.26(-0.62%)
Apr 18, 2024
1502
1507
1495
1497
0
-2.75(-0.18%)
Apr 17, 2024
1511
1512
1498
1500
0
-6.99(-0.46%)
Apr 16, 2024
1510
1513
1505
1507
0
-3.81(-0.25%)
Apr 15, 2024
1532
1534
1509
1511
0
-13.19(-0.87%)
Apr 12, 2024
1533
1537
1521
1524
0
-17.50(-1.14%)
Apr 11, 2024
1535
1545
1528
1541
0
+9.32(+0.61%)
Apr 10, 2024
1530
1536
1527
1532
0
-12.20(-0.79%)
Apr 09, 2024
1548
1548
1533
1544
0
+1.96(+0.13%)
Apr 08, 2024
1545
1547
1542
1542
0
-1.67(-0.11%)
Apr 05, 2024
1533
1548
1532
1544
0
+14.64(+0.96%)
Apr 04, 2024
1555
1556
1529
1529
0
-14.80(-0.96%)
Apr 03, 2024
1542
1549
1541
1544
0
+1.29(+0.08%)
Apr 02, 2024
1542
1544
1538
1543
0
-9.68(-0.62%)
Apr 01, 2024
1556
1558
1549
1553
0
-2.81(-0.18%)
Mar 28, 2024
1555
1555
1555
1555
0
+2.18(+0.14%)
Mar 27, 2024
1550
1553
1544
1553
0
+11.78(+0.76%)
Mar 26, 2024
1548
1550
1541
1541
0
-4.16(-0.27%)
Mar 25, 2024
1546
1548
1545
1546
0
-4.52(-0.29%)
Mar 22, 2024
1552
1553
1549
1550
0
-1.85(-0.12%)
Mar 21, 2024
1555
1557
1552
1552
0
+4.45(+0.29%)
Mar 20, 2024
1536
1548
1534
1547
0
+11.60(+0.76%)
Mar 19, 2024
1526
1536
1525
1536
0
+6.80(+0.44%)
Mar 18, 2024
1532
1536
1528
1529
0
+7.53(+0.49%)
Mar 15, 2024
1522
1524
1519
1522
0
-10.14(-0.66%)
Mar 14, 2024
1539
1539
1524
1532
0
-4.05(-0.26%)
Mar 13, 2024
1539
1540
1532
1536
0
-2.93(-0.19%)
Mar 12, 2024
1529
1540
1521
1539
0
+17.04(+1.12%)
Mar 11, 2024
1520
1524
1514
1522
0
-1.76(-0.12%)
Mar 08, 2024
1535
1543
1522
1523
0
-9.87(-0.64%)
Mar 07, 2024
1527
1536
1525
1533
0
+15.77(+1.04%)
Mar 06, 2024
1520
1524
1514
1518
0
+7.79(+0.52%)
Mar 05, 2024
1519
1520
1503
1510
0
-15.41(-1.01%)
Mar 04, 2024
1525
1531
1524
1525
0
-1.88(-0.12%)
Mar 01, 2024
1517
1528
1514
1527
0
+12.18(+0.80%)
Feb 29, 2024
1513
1517
1505
1515
0
+8.14(+0.54%)
Feb 28, 2024
1505
1509
1503
1507
0
-2.36(-0.16%)
Feb 27, 2024
1508
1510
1503
1509
0
+2.56(+0.17%)
Feb 26, 2024
1514
1515
1506
1506
0
-5.71(-0.38%)
Feb 23, 2024
1517
1519
1510
1512
0
+0.46(+0.03%)
Feb 22, 2024
1500
1514
1498
1512
0
+30.85(+2.08%)
Feb 21, 2024
1476
1481
1471
1481
0
+1.86(+0.13%)
Feb 20, 2024
1483
1484
1473
1479
0
-8.86(-0.60%)
Feb 16, 2024
1488
1488
1488
1488
0
-6.90(-0.46%)
Feb 15, 2024
1488
1496
1486
1495
0
+8.69(+0.58%)
Feb 14, 2024
1481
1487
1474
1486
0
+13.61(+0.92%)
Feb 13, 2024
1472
1477
1464
1472
0
-19.26(-1.29%)
Feb 12, 2024
1493
1499
1490
1492
0
-1.28(-0.09%)
Feb 09, 2024
1486
1494
1485
1493
0
+8.57(+0.58%)
Feb 08, 2024
1483
1485
1481
1484
0
+0.94(+0.06%)
Feb 07, 2024
1479
1485
1476
1484
0
+11.82(+0.80%)
Feb 06, 2024
1472
1473
1466
1472
0
+3.08(+0.21%)
Feb 05, 2024
1471
1472
1462
1469
0
-4.85(-0.33%)
Feb 02, 2024
1461
1478
1459
1473
0
+14.98(+1.03%)
Feb 01, 2024
1447
1458
1444
1458
0
+16.92(+1.17%)
Jan 31, 2024
1457
1458
1442
1442
0
-21.95(-1.50%)
Jan 30, 2024
1464
1465
1461
1464
0
-0.95(-0.06%)
Jan 29, 2024
1454
1465
1453
1464
0
+10.45(+0.72%)
Jan 26, 2024
1455
1458
1451
1454
0
-1.11(-0.08%)
Jan 25, 2024
1453
1456
1448
1455
0
+7.51(+0.52%)
Jan 24, 2024
1453
1457
1447
1448
0
+1.28(+0.09%)
Jan 23, 2024
1445
1447
1441
1446
0
+3.59(+0.25%)
Jan 22, 2024
1445
1448
1441
1443
0
+2.52(+0.17%)
Jan 19, 2024
1430
1441
1429
1440
0
+15.55(+1.09%)
Jan 18, 2024
1419
1426
1414
1425
0
+10.77(+0.76%)
Jan 17, 2024
1412
1415
1408
1414
0
-6.59(-0.46%)
Jan 16, 2024
1421
1425
1416
1420
0
-4.41(-0.31%)
Jan 12, 2024
1425
1425
1425
1425
0
+1.29(+0.09%)
Jan 11, 2024
1428
1429
1414
1424
0
-1.15(-0.08%)
Jan 10, 2024
1419
1427
1417
1425
0
+7.08(+0.50%)
Jan 09, 2024
1413
1420
1411
1418
0
-2.12(-0.15%)
Jan 08, 2024
1405
1420
1405
1420
0
+16.41(+1.17%)
Jan 05, 2024
1402
1410
1400
1403
0
+1.36(+0.10%)
Jan 04, 2024
1405
1412
1402
1402
0
-4.10(-0.29%)
Jan 03, 2024
1410
1412
1405
1406
0
-9.40(-0.66%)
Jan 02, 2024
1416
1418
1410
1416
0
-6.97(-0.49%)
Dec 29, 2023
1422
1422
1422
1422
0
-3.63(-0.25%)
Dec 28, 2023
1428
1429
1426
1426
0
+0.57(+0.04%)
Dec 27, 2023
1424
1427
1423
1426
0
+0.97(+0.07%)
Dec 26, 2023
1422
1427
1422
1425
0
+4.66(+0.33%)
Dec 22, 2023
1420
1420
1420
1420
0
+1.54(+0.11%)
Dec 21, 2023
1416
1419
1409
1418
0
+11.91(+0.85%)
Dec 20, 2023
1421
1426
1406
1406
0
-16.60(-1.17%)
Dec 19, 2023
1418
1423
1417
1423
0
+7.53(+0.53%)
Dec 18, 2023
1413
1418
1413
1416
0
+5.48(+0.39%)
Dec 15, 2023
1410
1411
1406
1410
0
+0.27(+0.02%)
Dec 14, 2023
1413
1415
1402
1410
0
+4.09(+0.29%)
Dec 13, 2023
1388
1406
1387
1406
0
+18.85(+1.36%)
Dec 12, 2023
1379
1387
1376
1387
0
+6.40(+0.46%)
Dec 11, 2023
1373
1381
1373
1380
0
+5.37(+0.39%)
Dec 08, 2023
1368
1376
1367
1375
0
+5.59(+0.41%)
Dec 07, 2023
1366
1371
1364
1370
0
+10.95(+0.81%)
Dec 06, 2023
1370
1371
1358
1359
0
-5.31(-0.39%)
Dec 05, 2023
1361
1367
1359
1364
0
-0.80(-0.06%)
Dec 04, 2023
1362
1365
1358
1365
0
-7.46(-0.54%)
Dec 01, 2023
1362
1373
1360
1372
0
+7.94(+0.58%)
Nov 30, 2023
1361
1365
1355
1364
0
+5.37(+0.40%)
Nov 29, 2023
1366
1370
1358
1359
0
-1.00(-0.07%)
Nov 28, 2023
1357
1364
1356
1360
0
+1.29(+0.09%)
Nov 27, 2023
1361
1361
1357
1359
0
-2.71(-0.20%)
Nov 24, 2023
1360
1362
1360
1361
0
+0.65(+0.05%)
Nov 22, 2023
1361
1361
1361
1361
0
+5.37(+0.40%)
Nov 21, 2023
1355
1356
1352
1355
0
-2.75(-0.20%)
Nov 20, 2023
1348
1361
1348
1358
0
+9.33(+0.69%)
Nov 17, 2023
1348
1350
1346
1349
0
+1.47(+0.11%)
Nov 16, 2023
1345
1348
1342
1347
0
+1.79(+0.13%)
Nov 15, 2023
1347
1351
1343
1345
0
+2.09(+0.16%)
Nov 14, 2023
1337
1347
1336
1343
0
+22.55(+1.71%)
Nov 13, 2023
1319
1323
1316
1321
0
-1.10(-0.08%)
Nov 10, 2023
1309
1322
1307
1322
0
+16.01(+1.23%)
Nov 09, 2023
1316
1316
1305
1306
0
-7.80(-0.59%)
Nov 08, 2023
1315
1316
1309
1314
0
+0.54(+0.04%)
Nov 07, 2023
1311
1315
1308
1313
0
+2.79(+0.21%)
Nov 06, 2023
1312
1312
1307
1310
0
+0.80(+0.06%)
Nov 03, 2023
1306
1313
1305
1309
0
+8.66(+0.67%)
Nov 02, 2023
1293
1301
1293
1301
0
+14.75(+1.15%)
Nov 01, 2023
1281
1287
1281
1286
0
+5.46(+0.43%)
Oct 31, 2023
1279
1281
1276
1281
0
+2.09(+0.16%)
Oct 30, 2023
1276
1280
1275
1279
0
+4.57(+0.36%)
Oct 27, 2023
1277
1278
1273
1274
0
-2.39(-0.19%)
Oct 26, 2023
1281
1283
1276
1276
0
-6.81(-0.53%)
Oct 25, 2023
1288
1288
1283
1283
0
-9.10(-0.70%)
Oct 24, 2023
1292
1295
1289
1292
0
+3.57(+0.28%)
Oct 23, 2023
1288
1294
1286
1289
0
-2.77(-0.21%)
Oct 20, 2023
1294
1297
1291
1291
0
-10.33(-0.79%)
Oct 19, 2023
1309
1312
1300
1302
0
-5.89(-0.45%)
Oct 18, 2023
1315
1318
1306
1308
0
-11.30(-0.86%)
Oct 17, 2023
1312
1323
1312
1319
0
+0.22(+0.02%)
Oct 16, 2023
1314
1321
1314
1319
0
+7.62(+0.58%)
Oct 13, 2023
1318
1319
1309
1311
0
-1.99(-0.15%)
Oct 12, 2023
1320
1320
1309
1313
0
-6.02(-0.46%)
Oct 11, 2023
1319
1319
1314
1319
0
+3.59(+0.27%)
Oct 10, 2023
1313
1322
1312
1316
0
+3.94(+0.30%)
Oct 09, 2023
1303
1313
1302
1312
0
+5.33(+0.41%)
Oct 06, 2023
1294
1309
1291
1306
0
+9.39(+0.72%)
Oct 05, 2023
1298
1299
1293
1297
0
-1.47(-0.11%)
Oct 04, 2023
1294
1299
1291
1298
0
+5.37(+0.42%)
Oct 03, 2023
1299
1301
1292
1293
0
-9.13(-0.70%)
Oct 02, 2023
1300
1304
1297
1302
0
-0.13(-0.01%)
Sep 29, 2023
1310
1310
1300
1302
0
-2.37(-0.18%)
Sep 28, 2023
1300
1308
1300
1305
0
+3.88(+0.30%)
Sep 27, 2023
1304
1304
1296
1301
0
-0.92(-0.07%)
Sep 26, 2023
1307
1308
1301
1302
0
-10.91(-0.83%)
Sep 25, 2023
1307
1313
1309
1313
0
+3.36(+0.26%)
Sep 22, 2023
1313
1316
1308
1309
0
-1.91(-0.15%)
Sep 21, 2023
1321
1321
1311
1311
0
-14.78(-1.11%)
Sep 20, 2023
1337
1339
1326
1326
0
-9.52(-0.71%)
Sep 19, 2023
1335
1337
1329
1335
0
-2.72(-0.20%)
Sep 18, 2023
1337
1341
1336
1338
0
+0.66(+0.05%)
Sep 15, 2023
1342
1342
1337
1337
0
-15.25(-1.13%)
Sep 14, 2023
1348
1355
1345
1353
0
+11.68(+0.87%)
Sep 13, 2023
1342
1345
1337
1341
0
+1.59(+0.12%)
Sep 12, 2023
1342
1347
1338
1339
0
-7.59(-0.56%)
Sep 11, 2023
1347
1348
1341
1347
0
+8.87(+0.66%)
Sep 08, 2023
1338
1343
1335
1338
0
+1.91(+0.14%)
Sep 07, 2023
1332
1338
1331
1336
0
-4.21(-0.31%)
Sep 06, 2023
1346
1347
1334
1340
0
-9.38(-0.69%)
Sep 05, 2023
1354
1355
1350
1350
0
-5.65(-0.42%)
Sep 01, 2023
1356
1356
1356
1356
0
+2.41(+0.18%)
Aug 31, 2023
1358
1360
1353
1353
0
-1.92(-0.14%)
Aug 30, 2023
1351
1357
1349
1355
0
+5.15(+0.38%)
Aug 29, 2023
1331
1351
1331
1350
0
+18.43(+1.38%)
Aug 28, 2023
1330
1333
1327
1331
0
+6.98(+0.53%)
Aug 25, 2023
1322
1328
1312
1324
0
+6.87(+0.52%)
Aug 24, 2023
1337
1339
1318
1318
0
-15.77(-1.18%)
Aug 23, 2023
1324
1335
1324
1333
0
+12.44(+0.94%)
Aug 22, 2023
1329
1329
1320
1321
0
-3.54(-0.27%)
Aug 21, 2023
1320
1326
1315
1324
0
+6.83(+0.52%)
Aug 18, 2023
1319
1321
1314
1318
0
-1.30(-0.10%)
Aug 17, 2023
1331
1331
1318
1319
0
-7.94(-0.60%)
Aug 16, 2023
1335
1339
1327
1327
0
-8.58(-0.64%)
Aug 15, 2023
1345
1345
1334
1335
0
-13.60(-1.01%)
Aug 14, 2023
1340
1349
1340
1349
0
+6.51(+0.48%)
Aug 11, 2023
1339
1346
1338
1343
0
-1.88(-0.14%)
Aug 10, 2023
1352
1360
1342
1344
0
+0.12(+0.01%)
Aug 09, 2023
1353
1354
1343
1344
0
-8.77(-0.65%)
Aug 08, 2023
1351
1354
1345
1353
0
-5.22(-0.38%)
Aug 07, 2023
1354
1359
1352
1358
0
+9.96(+0.74%)
Aug 04, 2023
1358
1364
1348
1348
0
-6.13(-0.45%)
Aug 03, 2023
1352
1359
1351
1354
0
-3.04(-0.22%)
Aug 02, 2023
1366
1366
1356
1358
0
-16.59(-1.21%)
Aug 01, 2023
1374
1376
1372
1374
0
-3.41(-0.25%)
Jul 31, 2023
1377
1379
1373
1378
0
+1.68(+0.12%)
Jul 28, 2023
1373
1378
1371
1376
0
+11.84(+0.87%)
Jul 27, 2023
1381
1383
1362
1364
0
-7.34(-0.54%)
Jul 26, 2023
1371
1376
1366
1371
0
-0.84(-0.06%)
Jul 25, 2023
1368
1376
1368
1372
0
+3.67(+0.27%)
Jul 24, 2023
1368
1371
1365
1368
0
+4.85(+0.36%)
Jul 21, 2023
1367
1369
1364
1364
0
+0.13(+0.01%)
Jul 20, 2023
1370
1372
1362
1364
0
-8.56(-0.62%)
Jul 19, 2023
1372
1375
1370
1372
0
+3.40(+0.25%)
Jul 18, 2023
1358
1371
1358
1369
0
+8.62(+0.63%)
Jul 17, 2023
1356
1363
1355
1360
0
+4.65(+0.34%)
Jul 14, 2023
1360
1362
1354
1355
0
-1.60(-0.12%)
Jul 13, 2023
1352
1359
1351
1357
0
+10.40(+0.77%)
Jul 12, 2023
1349
1351
1344
1347
0
+7.62(+0.57%)
Jul 11, 2023
1333
1340
1331
1339
0
+7.32(+0.55%)
Jul 10, 2023
1330
1333
1327
1332
0
+2.03(+0.15%)
Jul 07, 2023
1331
1340
1329
1330
0
-3.46(-0.26%)
Jul 06, 2023
1333
1334
1329
1333
0
-7.99(-0.60%)
Jul 05, 2023
1339
1343
1339
1341
0
-1.74(-0.13%)
Jul 03, 2023
1343
1343
1343
1343
0
+2.21(+0.16%)
Jun 30, 2023
1336
1343
1336
1341
0
+12.94(+0.97%)
Jun 29, 2023
1322
1328
1322
1328
0
+5.57(+0.42%)
Jun 28, 2023
1321
1326
1319
1322
0
-1.78(-0.13%)
Jun 27, 2023
1316
1325
1314
1324
0
+11.36(+0.87%)
Jun 26, 2023
1317
1321
1312
1313
0
-5.11(-0.39%)
Jun 23, 2023
1318
1322
1316
1318
0
-8.08(-0.61%)
Jun 22, 2023
1320
1326
1319
1326
0
+3.59(+0.27%)
Jun 21, 2023
1325
1327
1321
1322
0
-6.24(-0.47%)
Jun 20, 2023
1329
1331
1324
1328
0
-4.97(-0.37%)
Jun 16, 2023
1333
1333
1333
1333
0
-4.44(-0.33%)
Jun 15, 2023
1319
1342
1319
1338
0
+16.31(+1.23%)
Jun 14, 2023
1320
1327
1311
1321
0
+1.37(+0.10%)
Jun 13, 2023
1316
1322
1314
1320
0
+9.11(+0.69%)
Jun 12, 2023
1302
1311
1301
1311
0
+12.07(+0.93%)
Jun 09, 2023
1300
1306
1297
1299
0
+1.46(+0.11%)
Jun 08, 2023
1290
1299
1288
1297
0
+8.11(+0.63%)
Jun 07, 2023
1296
1299
1288
1289
0
-4.87(-0.38%)
Jun 06, 2023
1289
1295
1288
1294
0
+3.07(+0.24%)
Jun 05, 2023
1295
1299
1289
1291
0
-2.65(-0.20%)
Jun 02, 2023
1285
1296
1282
1294
0
+18.27(+1.43%)
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
.