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
Climate Real Impact I Acquisition Corp
(NY:
CLII
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 26, 2021
15.00
15.49
13.71
15.48
1,304,100
+0.38(+2.52%)
Feb 25, 2021
16.07
16.52
14.91
15.10
777,610
-1.30(-7.93%)
Feb 24, 2021
15.50
16.68
15.45
16.40
1,261,494
+1.65(+11.19%)
Feb 23, 2021
15.68
15.93
14.00
14.75
2,023,255
-2.20(-12.98%)
Feb 22, 2021
18.09
18.40
16.76
16.95
955,903
-1.15(-6.35%)
Feb 19, 2021
18.10
18.64
18.05
18.10
815,300
+0.31(+1.74%)
Feb 18, 2021
18.49
18.55
17.28
17.79
1,526,136
-1.11(-5.87%)
Feb 17, 2021
19.32
19.36
18.60
18.90
1,428,373
-0.60(-3.08%)
Feb 16, 2021
20.00
20.15
19.28
19.50
1,234,965
-0.53(-2.65%)
Feb 12, 2021
19.91
20.60
19.35
20.03
1,608,100
+0.66(+3.41%)
Feb 11, 2021
20.30
20.50
19.09
19.37
2,378,535
+0.32(+1.68%)
Feb 10, 2021
20.05
20.15
18.72
19.05
2,275,799
-1.10(-5.46%)
Feb 09, 2021
20.55
20.70
19.90
20.15
1,783,687
-0.40(-1.95%)
Feb 08, 2021
21.71
21.79
20.40
20.55
2,034,621
-0.65(-3.07%)
Feb 05, 2021
20.03
21.50
19.90
21.20
2,421,000
+1.44(+7.29%)
Feb 04, 2021
20.30
20.42
19.69
19.76
1,894,393
-0.54(-2.66%)
Feb 03, 2021
20.65
20.82
20.20
20.30
1,639,180
-0.30(-1.46%)
Feb 02, 2021
21.11
21.38
20.50
20.60
1,781,695
-0.37(-1.76%)
Feb 01, 2021
21.85
21.95
20.38
20.97
1,733,829
+0.07(+0.33%)
Jan 29, 2021
20.95
21.50
20.40
20.90
2,015,500
-0.01(-0.05%)
Jan 28, 2021
21.83
21.89
20.40
20.91
3,107,031
+0.81(+4.03%)
Jan 27, 2021
21.46
23.50
19.80
20.10
6,705,170
-1.97(-8.93%)
Jan 26, 2021
21.49
24.34
20.67
22.07
11,427,687
+2.40(+12.20%)
Jan 25, 2021
22.49
23.50
19.50
19.67
10,236,712
-2.33(-10.59%)
Jan 22, 2021
20.75
24.00
20.00
22.00
49,810,900
+8.66(+64.92%)
Jan 21, 2021
13.65
13.76
13.00
13.34
327,199
-0.24(-1.77%)
Jan 20, 2021
14.14
14.14
13.48
13.58
624,562
+0.36(+2.72%)
Jan 19, 2021
12.62
15.01
12.47
13.22
1,105,920
+0.67(+5.34%)
Jan 15, 2021
13.20
13.28
12.54
12.55
214,600
-0.55(-4.20%)
Jan 14, 2021
13.11
13.25
12.84
13.10
511,991
+0.30(+2.34%)
Jan 13, 2021
12.40
13.35
12.11
12.80
535,117
+0.91(+7.65%)
Jan 12, 2021
11.50
13.49
11.38
11.89
339,978
+0.39(+3.39%)
Jan 11, 2021
11.26
11.50
11.00
11.50
143,129
+0.67(+6.19%)
Jan 08, 2021
11.34
11.34
10.82
10.83
94,500
-0.15(-1.37%)
Jan 07, 2021
10.71
11.07
10.60
10.98
121,069
+0.43(+4.08%)
Jan 06, 2021
10.60
10.71
10.44
10.55
171,808
-0.04(-0.38%)
Jan 05, 2021
10.60
10.70
10.50
10.59
49,965
+0.06(+0.57%)
Jan 04, 2021
10.92
10.92
10.53
10.53
109,850
-0.18(-1.68%)
Dec 31, 2020
10.71
10.71
10.71
166,733
-0.03(-0.28%)
Dec 30, 2020
10.75
10.77
10.64
10.74
166,733
-0.02(-0.19%)
Dec 29, 2020
11.01
11.01
10.48
10.76
181,058
-0.19(-1.74%)
Dec 28, 2020
11.23
11.24
10.85
10.95
102,837
+0.02(+0.19%)
Dec 24, 2020
11.00
11.38
10.76
10.93
362,200
-0.10(-0.92%)
Dec 23, 2020
10.71
11.32
10.66
11.03
315,376
+0.40(+3.76%)
Dec 22, 2020
10.46
10.85
10.46
10.63
83,658
+0.10(+0.95%)
Dec 21, 2020
10.59
10.59
10.50
10.53
52,028
+0.13(+1.25%)
Dec 18, 2020
10.63
10.63
10.35
10.40
50,600
-0.08(-0.76%)
Dec 17, 2020
10.41
10.80
10.41
10.48
19,769
-0.01(-0.10%)
Dec 16, 2020
10.40
10.50
10.15
10.49
75,756
+0.13(+1.25%)
Dec 15, 2020
10.63
10.66
10.19
10.36
73,583
-0.14(-1.33%)
Dec 14, 2020
10.74
10.74
10.35
10.50
63,780
+0.01(+0.10%)
Dec 11, 2020
10.23
10.76
10.20
10.49
179,800
+0.36(+3.55%)
Dec 10, 2020
10.26
10.26
10.04
10.13
68,731
-0.07(-0.69%)
Dec 09, 2020
10.07
10.25
10.00
10.20
101,633
+0.11(+1.09%)
Dec 08, 2020
10.69
10.69
10.04
10.09
75,806
-0.22(-2.13%)
Dec 07, 2020
10.36
10.45
9.990
10.31
131,700
+0.17(+1.68%)
Dec 04, 2020
10.04
10.31
9.990
10.14
142,300
+0.23(+2.32%)
Dec 03, 2020
10.01
10.02
9.910
9.910
12,243
-0.09(-0.90%)
Dec 02, 2020
10.05
10.16
9.880
10.00
15,082
-0.09(-0.89%)
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
.