Climate Change Crisis Rea... (CLII)
NYSE: CLII
· Real-Time Price · USD
14.36
-0.66 (-4.39%)
At close: Jul 02, 2021, 6:00 AM
CLII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2021 | 15.05 | 15.19 | 14.24 | 14.36 | 14.36 | -4.39% | 707,366 |
| Jun 30, 2021 | 15.60 | 15.74 | 14.74 | 15.02 | 15.02 | -2.21% | 629,320 |
| Jun 29, 2021 | 16.50 | 16.55 | 15.04 | 15.36 | 15.36 | -6.91% | 959,853 |
| Jun 28, 2021 | 16.45 | 16.64 | 15.68 | 16.50 | 16.50 | 2.04% | 703,219 |
| Jun 25, 2021 | 15.87 | 16.49 | 15.62 | 16.17 | 16.17 | 5.07% | 1,016,387 |
| Jun 24, 2021 | 15.42 | 15.94 | 15.02 | 15.39 | 15.39 | 3.78% | 1,107,359 |
| Jun 23, 2021 | 14.24 | 15.13 | 14.15 | 14.83 | 14.83 | 6.08% | 971,329 |
| Jun 22, 2021 | 13.87 | 13.98 | 13.51 | 13.98 | 13.98 | 2.12% | 284,255 |
| Jun 21, 2021 | 14.00 | 14.05 | 13.55 | 13.69 | 13.69 | -2.21% | 250,669 |
| Jun 18, 2021 | 14.13 | 14.30 | 13.71 | 14.00 | 14.00 | -0.78% | 336,933 |
| Jun 17, 2021 | 14.48 | 14.48 | 13.93 | 14.11 | 14.11 | -2.42% | 416,084 |
| Jun 16, 2021 | 13.54 | 14.48 | 13.52 | 14.46 | 14.46 | 4.71% | 616,767 |
| Jun 15, 2021 | 13.62 | 13.92 | 13.41 | 13.81 | 13.81 | 0.95% | 554,600 |
| Jun 14, 2021 | 13.80 | 14.14 | 13.36 | 13.68 | 13.68 | -0.36% | 579,571 |
| Jun 11, 2021 | 14.00 | 14.11 | 13.60 | 13.73 | 13.73 | -0.22% | 338,753 |
| Jun 10, 2021 | 13.09 | 13.85 | 12.60 | 13.76 | 13.76 | 7.58% | 502,455 |
| Jun 9, 2021 | 13.98 | 14.07 | 12.72 | 12.79 | 12.79 | -6.78% | 847,954 |
| Jun 8, 2021 | 14.63 | 14.88 | 13.56 | 13.72 | 13.72 | -3.58% | 789,532 |
| Jun 7, 2021 | 13.98 | 14.49 | 13.80 | 14.23 | 14.23 | 1.50% | 916,569 |
| Jun 4, 2021 | 13.46 | 14.14 | 13.05 | 14.02 | 14.02 | 8.85% | 978,626 |