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 (%)
May 28, 2021
11.40
11.40
11.03
11.08
409,451
-0.06(-0.54%)
May 27, 2021
11.48
11.48
11.11
11.14
337,557
-0.11(-0.98%)
May 26, 2021
11.11
11.48
11.07
11.25
374,233
+0.13(+1.17%)
May 25, 2021
11.45
11.45
11.00
11.12
238,614
-0.21(-1.85%)
May 24, 2021
11.29
11.38
11.02
11.33
241,892
+0.12(+1.07%)
May 21, 2021
11.68
11.68
11.15
11.21
188,391
-0.26(-2.27%)
May 20, 2021
11.48
11.69
11.43
11.47
264,506
+0.24(+2.14%)
May 19, 2021
10.77
11.41
10.71
11.23
457,901
+0.26(+2.37%)
May 18, 2021
10.94
11.13
10.85
10.97
502,667
-0.01(-0.09%)
May 17, 2021
11.00
11.22
10.85
10.98
274,606
-0.07(-0.63%)
May 14, 2021
10.95
11.10
10.85
11.05
352,345
+0.28(+2.60%)
May 13, 2021
11.06
11.10
10.55
10.77
543,070
-0.28(-2.53%)
May 12, 2021
11.09
11.35
11.00
11.05
368,785
-0.08(-0.72%)
May 11, 2021
10.85
11.44
10.77
11.13
495,495
-0.09(-0.80%)
May 10, 2021
11.72
11.72
11.10
11.22
415,490
-0.43(-3.69%)
May 07, 2021
11.64
11.74
11.43
11.65
239,065
+0.22(+1.92%)
May 06, 2021
11.78
11.88
11.10
11.43
445,485
-0.34(-2.89%)
May 05, 2021
12.11
12.37
11.75
11.77
281,417
-0.22(-1.83%)
May 04, 2021
12.18
12.25
11.69
11.99
451,094
-0.40(-3.23%)
May 03, 2021
13.28
13.29
12.38
12.39
575,602
-0.66(-5.06%)
Apr 30, 2021
13.05
13.31
12.84
13.05
361,400
-0.13(-0.99%)
Apr 29, 2021
13.99
14.00
12.70
13.18
622,756
-0.52(-3.80%)
Apr 28, 2021
12.65
14.57
12.54
13.70
1,574,175
+0.98(+7.70%)
Apr 27, 2021
13.20
13.50
12.65
12.72
543,937
-0.47(-3.56%)
Apr 26, 2021
13.27
13.68
13.11
13.19
597,592
-0.01(-0.08%)
Apr 23, 2021
13.16
13.37
13.02
13.20
660,100
+0.51(+4.02%)
Apr 22, 2021
12.77
13.35
12.35
12.69
1,082,727
+0.54(+4.44%)
Apr 21, 2021
11.43
12.18
11.34
12.15
576,899
+0.88(+7.81%)
Apr 20, 2021
11.79
12.06
11.19
11.27
627,860
-0.43(-3.68%)
Apr 19, 2021
11.84
11.85
11.15
11.70
1,160,558
+0.66(+5.98%)
Apr 16, 2021
11.60
11.60
11.02
11.04
815,100
-0.58(-4.99%)
Apr 15, 2021
12.25
12.30
11.30
11.62
578,439
-0.46(-3.81%)
Apr 14, 2021
12.20
12.37
11.87
12.08
669,430
-0.12(-0.98%)
Apr 13, 2021
12.71
12.75
11.84
12.20
970,504
-0.60(-4.69%)
Apr 12, 2021
13.70
13.74
12.60
12.80
805,399
-0.93(-6.77%)
Apr 09, 2021
13.60
14.15
13.60
13.73
380,300
-0.04(-0.29%)
Apr 08, 2021
14.34
14.35
13.68
13.77
436,020
-0.23(-1.64%)
Apr 07, 2021
13.81
14.46
13.52
14.00
1,055,074
+0.32(+2.34%)
Apr 06, 2021
13.16
13.96
13.10
13.68
660,487
+0.58(+4.43%)
Apr 05, 2021
14.10
14.41
13.10
13.10
1,230,435
-0.55(-4.03%)
Apr 01, 2021
14.45
14.50
12.82
13.65
1,633,600
-0.05(-0.36%)
Mar 31, 2021
12.80
13.77
12.25
13.70
1,818,650
+1.30(+10.48%)
Mar 30, 2021
12.01
12.73
11.45
12.40
1,022,791
+0.15(+1.22%)
Mar 29, 2021
12.00
12.44
11.83
12.25
729,365
+0.23(+1.91%)
Mar 26, 2021
11.88
12.16
11.30
12.02
851,500
+0.43(+3.71%)
Mar 25, 2021
11.00
11.63
11.00
11.59
850,573
+0.27(+2.39%)
Mar 24, 2021
12.43
12.45
11.10
11.32
1,122,493
-1.11(-8.93%)
Mar 23, 2021
12.30
12.46
12.06
12.43
1,118,432
+0.16(+1.30%)
Mar 22, 2021
12.20
12.40
11.96
12.27
1,038,725
+0.37(+3.11%)
Mar 19, 2021
12.04
12.22
11.50
11.90
962,900
+0.07(+0.59%)
Mar 18, 2021
12.50
12.56
11.80
11.83
1,451,835
-0.85(-6.70%)
Mar 17, 2021
13.31
13.39
12.37
12.68
1,636,561
-0.66(-4.95%)
Mar 16, 2021
14.85
14.90
13.31
13.34
935,954
-1.48(-9.99%)
Mar 15, 2021
14.75
14.99
13.91
14.82
677,499
+0.28(+1.93%)
Mar 12, 2021
13.50
15.00
13.40
14.54
825,400
+0.18(+1.25%)
Mar 11, 2021
13.29
14.41
13.10
14.36
1,326,828
+1.44(+11.15%)
Mar 10, 2021
13.99
14.18
12.86
12.92
866,685
-0.75(-5.49%)
Mar 09, 2021
13.28
13.77
12.75
13.67
754,617
+0.97(+7.64%)
Mar 08, 2021
12.90
14.33
11.86
12.70
1,367,193
-0.35(-2.68%)
Mar 05, 2021
12.12
13.50
10.56
13.05
2,681,300
+1.27(+10.78%)
Mar 04, 2021
12.61
13.20
11.50
11.78
2,224,509
-1.25(-9.59%)
Mar 03, 2021
14.69
14.78
13.00
13.03
1,586,850
-1.77(-11.96%)
Mar 02, 2021
15.25
15.40
14.46
14.80
1,084,811
-0.68(-4.39%)
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
.