Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CLDS )

38.51 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 23, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 18.55 18.55 18.55 18.55 56 +0.96(+5.46%)
Nov 29, 2021 17.64 17.64 17.59 17.59 360 -0.58(-3.20%)
Nov 26, 2021 17.86 18.17 17.85 18.17 656 +0.08(+0.45%)
Nov 24, 2021 18.96 19.00 18.09 18.09 1,634 +0.01(+0.06%)
Nov 23, 2021 18.70 18.70 18.08 18.08 1,103 +0.78(+4.50%)
Nov 22, 2021 17.45 17.50 17.15 17.30 1,793 +1.22(+7.57%)
Nov 19, 2021 16.08 16.08 16.08 16.08 100 +0.30(+1.93%)
Nov 18, 2021 15.78 15.78 15.78 15.78 142 +0.40(+2.60%)
Nov 17, 2021 15.38 15.38 15.38 15.38 1 +0.24(+1.59%)
Nov 16, 2021 15.14 15.14 15.14 15.14 193 -0.44(-2.82%)
Nov 15, 2021 15.41 15.58 15.41 15.58 1,041 +0.33(+2.18%)
Nov 12, 2021 15.35 15.35 15.19 15.25 1,084 -0.37(-2.37%)
Nov 11, 2021 15.50 15.62 15.50 15.62 322 -0.06(-0.38%)
Nov 10, 2021 15.02 15.68 15.68 365 +0.89(+6.00%)
Nov 09, 2021 15.24 15.26 14.79 14.79 15,145 -0.23(-1.53%)
Nov 08, 2021 15.02 15.02 15.02 15.02 1 -0.27(-1.77%)
Nov 05, 2021 15.29 15.29 15.29 15.29 100 +0.28(+1.86%)
Nov 04, 2021 15.01 15.01 15.01 15.01 67 -0.25(-1.63%)
Nov 03, 2021 15.26 15.26 15.26 15.26 23 -0.11(-0.74%)
Nov 02, 2021 15.26 15.39 15.26 15.37 522 -0.06(-0.40%)
Nov 01, 2021 15.49 15.49 15.44 15.44 301 +0.06(+0.37%)
Oct 29, 2021 15.38 15.38 15.38 15.38 100 -0.31(-2.00%)
Oct 28, 2021 15.69 15.69 15.69 15.69 115 -0.02(-0.12%)
Oct 27, 2021 15.71 15.71 15.71 15.71 30 +0.42(+2.78%)
Oct 26, 2021 15.29 15.29 15.29 15.29 0 +0.04(+0.28%)
Oct 25, 2021 15.24 15.24 15.24 15.24 26 -0.10(-0.68%)
Oct 22, 2021 15.49 15.49 15.25 15.35 921 +0.06(+0.39%)
Oct 21, 2021 15.29 15.29 15.29 15.29 27 -0.33(-2.11%)
Oct 20, 2021 15.62 15.62 15.62 15.62 7 +0.08(+0.51%)
Oct 19, 2021 15.54 15.54 15.54 15.54 0 -0.29(-1.80%)
Oct 18, 2021 16.23 16.23 15.83 15.83 10,394 -0.40(-2.48%)
Oct 15, 2021 16.23 16.23 16.23 16.23 811 +0.05(+0.31%)
Oct 14, 2021 16.60 16.60 16.18 16.18 1,065 -0.62(-3.68%)
Oct 13, 2021 16.88 16.88 16.80 16.80 6,332 -1.09(-6.07%)
Oct 12, 2021 17.88 17.88 17.88 17.88 0 -0.41(-2.24%)
Oct 11, 2021 17.85 18.29 17.85 18.29 511 +0.10(+0.55%)
Oct 08, 2021 18.19 18.19 18.19 18.19 100 +0.39(+2.17%)
Oct 07, 2021 17.80 17.80 17.80 17.80 3 -0.45(-2.46%)
Oct 06, 2021 18.25 18.25 18.25 18.25 53 -0.26(-1.38%)
Oct 05, 2021 18.51 18.51 18.51 18.51 0 -0.61(-3.17%)
Oct 04, 2021 19.07 19.12 19.07 19.12 162 +1.19(+6.66%)
Oct 01, 2021 17.92 17.92 17.92 17.92 100 -0.51(-2.76%)
Sep 30, 2021 18.25 18.43 18.25 18.43 130 -0.17(-0.90%)
Sep 29, 2021 18.38 18.60 18.38 18.60 100 +0.12(+0.64%)
Sep 28, 2021 18.45 18.48 18.40 18.48 395 +1.30(+7.59%)
Sep 27, 2021 17.18 17.18 17.18 17.18 1 +0.57(+3.43%)
Sep 24, 2021 16.61 16.61 16.61 16.61 100 +0.02(+0.11%)
Sep 23, 2021 16.70 16.70 16.59 16.59 198 -0.42(-2.45%)
Sep 22, 2021 16.95 17.00 16.95 17.00 274 -0.16(-0.91%)
Sep 21, 2021 17.16 17.16 17.16 17.16 335 -0.25(-1.46%)
Sep 20, 2021 17.73 17.73 17.41 17.41 422 +0.62(+3.69%)
Sep 17, 2021 16.80 16.80 16.80 16.80 100 +0.08(+0.48%)
Sep 16, 2021 16.71 16.71 16.71 16.71 13 -0.36(-2.11%)
Sep 15, 2021 17.07 17.07 17.07 17.07 51 -0.38(-2.16%)
Sep 14, 2021 17.45 17.45 17.45 17.45 301 +0.02(+0.11%)
Sep 13, 2021 17.43 17.43 17.43 17.43 6 +0.42(+2.46%)
Sep 10, 2021 16.69 17.02 16.69 17.02 256 +0.39(+2.35%)
Sep 09, 2021 16.62 16.62 16.62 16.62 1 +0.04(+0.24%)
Sep 08, 2021 16.41 16.59 16.41 16.59 105 +0.32(+1.99%)
Sep 07, 2021 16.13 16.26 16.13 16.26 134 +0.47(+2.99%)
Sep 03, 2021 15.82 15.82 15.74 15.79 202 -0.50(-3.09%)
Sep 02, 2021 16.29 16.29 16.29 16.29 1 +0.01(+0.06%)
Sep 01, 2021 16.50 16.50 16.28 16.28 302 -0.16(-0.99%)
Aug 31, 2021 16.27 16.51 16.22 16.45 1,853 +0.50(+3.11%)
Aug 30, 2021 15.95 15.95 15.95 15.95 5 -0.29(-1.76%)
Aug 27, 2021 16.23 16.23 16.23 16.23 100 -0.73(-4.30%)
Aug 26, 2021 16.80 16.96 16.80 16.96 177 +0.09(+0.53%)
Aug 25, 2021 16.88 16.88 16.88 16.88 14 -0.12(-0.71%)
Aug 24, 2021 16.96 17.00 16.96 17.00 302 -0.34(-1.96%)
Aug 23, 2021 17.34 17.34 17.34 17.34 1 -0.63(-3.53%)
Aug 20, 2021 17.97 17.97 17.97 17.97 0 -0.44(-2.39%)
Aug 19, 2021 18.41 18.41 18.41 18.41 45 +0.01(+0.04%)
Aug 18, 2021 18.40 18.40 18.40 18.40 12 +0.08(+0.46%)
Aug 17, 2021 18.53 18.53 18.32 18.32 725 +0.33(+1.84%)
Aug 16, 2021 17.99 17.99 17.99 17.99 50 +0.27(+1.55%)
Aug 13, 2021 17.66 17.73 17.66 17.71 526 -0.00(-0.00%)
Aug 12, 2021 17.71 17.71 17.71 17.71 50 -0.50(-2.72%)
Aug 11, 2021 18.00 18.47 17.97 18.21 2,073 +0.30(+1.68%)
Aug 10, 2021 17.59 17.93 17.56 17.91 1,730 +0.64(+3.74%)
Aug 09, 2021 17.21 17.27 17.19 17.27 15,061 -0.10(-0.58%)
Aug 06, 2021 17.36 17.36 17.36 17.36 100 +0.20(+1.17%)
Aug 05, 2021 17.40 17.40 17.11 17.16 3,360 -0.19(-1.11%)
Aug 04, 2021 17.36 17.36 17.36 17.36 0 -0.52(-2.88%)
Aug 03, 2021 17.87 17.87 17.87 17.87 2 -0.14(-0.77%)
Aug 02, 2021 18.36 18.36 18.01 18.01 305 +0.01(+0.07%)
Jul 30, 2021 18.00 18.00 18.00 18.00 100 +0.09(+0.52%)
Jul 29, 2021 17.87 17.91 17.87 17.91 357 -0.10(-0.57%)
Jul 28, 2021 18.01 18.01 18.01 18.01 1 -0.47(-2.53%)
Jul 27, 2021 18.48 18.48 18.48 18.48 0 +0.45(+2.50%)
Jul 26, 2021 18.02 18.02 18.02 18.02 0 +0.16(+0.87%)
Jul 23, 2021 18.19 18.19 17.84 17.87 260 -0.20(-1.13%)
Jul 22, 2021 18.16 18.16 18.03 18.07 907 -0.53(-2.86%)
Jul 21, 2021 18.61 18.61 18.61 18.61 17 -0.16(-0.88%)
Jul 20, 2021 19.12 19.12 18.77 18.77 448 -0.87(-4.43%)
Jul 19, 2021 19.64 19.64 19.64 19.64 136 +0.06(+0.30%)
Jul 16, 2021 19.48 19.58 19.22 19.58 461 -0.18(-0.91%)
Jul 15, 2021 19.53 19.76 19.53 19.76 1,080 +0.56(+2.92%)
Jul 14, 2021 18.57 19.20 18.10 19.20 2,253 +0.55(+2.98%)
Jul 13, 2021 18.52 18.64 18.52 18.64 297 +0.12(+0.67%)
Jul 12, 2021 18.29 18.52 18.29 18.52 688 +0.34(+1.90%)
Jul 09, 2021 18.51 18.51 18.18 18.18 125 -0.29(-1.57%)
Jul 08, 2021 18.55 18.55 18.46 18.46 323 +0.34(+1.88%)
Jul 07, 2021 18.01 18.12 18.01 18.12 216 -0.19(-1.03%)
Jul 06, 2021 18.16 18.31 18.16 18.31 123 -0.58(-3.08%)
Jul 02, 2021 18.90 18.90 18.90 18.90 100 -0.44(-2.29%)
Jul 01, 2021 19.34 19.34 19.34 19.34 1 +0.08(+0.43%)
Jun 30, 2021 19.07 19.26 18.69 19.26 15,205 +0.64(+3.43%)
Jun 29, 2021 18.58 18.62 18.58 18.62 110 -0.24(-1.29%)
Jun 28, 2021 18.82 18.89 18.30 18.86 2,339 -0.36(-1.85%)
Jun 25, 2021 19.60 19.68 19.21 19.22 4,860 -0.10(-0.54%)
Jun 24, 2021 19.32 19.32 19.32 19.32 29 -0.27(-1.38%)
Jun 23, 2021 19.59 19.59 19.59 19.59 0 +0.05(+0.25%)
Jun 22, 2021 19.80 19.91 19.22 19.54 2,209 -0.68(-3.36%)
Jun 21, 2021 20.50 20.72 20.03 20.22 2,651 +0.11(+0.55%)
Jun 18, 2021 20.17 20.20 19.88 20.11 5,294 -0.40(-1.93%)
Jun 17, 2021 21.66 21.80 20.45 20.50 5,843 -1.07(-4.94%)
Jun 16, 2021 21.57 21.57 21.57 21.57 2 +0.04(+0.17%)
Jun 15, 2021 21.24 22.24 21.12 21.53 13,456 +0.59(+2.81%)
Jun 14, 2021 21.22 21.22 20.95 20.95 602 -0.64(-2.97%)
Jun 11, 2021 21.97 21.99 21.59 21.59 9,531 -0.80(-3.57%)
Jun 10, 2021 22.38 22.38 22.38 22.38 161 -0.86(-3.68%)
Jun 09, 2021 23.24 23.24 23.24 23.24 20 +0.23(+1.00%)
Jun 08, 2021 23.08 23.10 23.01 23.01 4,606 -0.16(-0.69%)
Jun 07, 2021 23.27 23.27 23.17 23.17 366 -0.70(-2.91%)
Jun 04, 2021 24.21 24.53 23.87 23.87 10,731 -0.97(-3.92%)
Jun 03, 2021 24.84 24.84 24.84 24.84 378 +0.99(+4.15%)
Jun 02, 2021 23.75 23.85 23.72 23.85 7,948 +0.01(+0.04%)
Jun 01, 2021 23.78 24.17 23.76 23.84 26,260 +0.18(+0.76%)
May 28, 2021 23.75 23.75 23.56 23.66 2,395 -0.51(-2.09%)
May 27, 2021 24.04 24.16 24.04 24.16 125 +0.28(+1.17%)
May 26, 2021 23.65 23.89 23.63 23.89 2,013 -0.82(-3.31%)
May 25, 2021 24.50 24.70 24.31 24.70 9,190 +0.12(+0.48%)
May 24, 2021 24.36 24.59 24.36 24.59 684 -0.66(-2.61%)
May 21, 2021 24.84 25.25 24.84 25.25 16,055 +0.05(+0.18%)
May 20, 2021 25.42 25.42 24.76 25.20 2,070 -1.44(-5.41%)
May 19, 2021 26.76 26.76 26.63 26.64 4,103 +0.10(+0.37%)
May 18, 2021 26.68 26.70 26.22 26.54 3,525 -0.52(-1.93%)
May 17, 2021 27.07 27.10 26.89 27.06 4,401 +0.34(+1.27%)
May 14, 2021 27.88 27.90 26.72 26.72 10,886 -1.61(-5.70%)
May 13, 2021 27.72 28.87 27.22 28.34 24,739 +0.53(+1.91%)
May 12, 2021 26.89 28.18 26.89 27.81 18,627 +1.55(+5.92%)
May 11, 2021 28.78 28.87 26.07 26.25 35,385 -0.72(-2.68%)
May 10, 2021 25.92 26.98 25.92 26.98 13,559 +1.26(+4.88%)
May 07, 2021 25.51 26.22 24.87 25.72 12,875 -0.84(-3.16%)
May 06, 2021 26.16 27.25 26.16 26.56 17,400 +1.01(+3.97%)
May 05, 2021 24.76 25.66 24.71 25.55 3,154 +0.36(+1.42%)
May 04, 2021 25.02 25.83 24.73 25.19 11,625 +1.48(+6.23%)
May 03, 2021 23.60 23.71 23.43 23.71 873 +0.83(+3.64%)
Apr 30, 2021 22.50 22.88 22.50 22.88 200 +0.38(+1.70%)
Apr 29, 2021 21.37 22.50 21.37 22.50 3,311 +1.06(+4.94%)
Apr 28, 2021 21.44 21.44 21.44 21.44 2 +0.00(+0.00%)
Apr 27, 2021 21.43 21.43 21.43 21.43 0 +0.11(+0.52%)
Apr 26, 2021 21.64 21.65 21.32 21.32 24,046 -0.79(-3.56%)
Apr 23, 2021 22.41 22.41 22.11 22.11 3,200 -0.56(-2.48%)
Apr 22, 2021 22.68 22.68 22.68 22.68 157 -0.34(-1.47%)
Apr 21, 2021 23.02 23.02 23.02 23.02 9 -0.40(-1.71%)
Apr 20, 2021 23.42 23.42 23.42 23.42 32 +0.54(+2.38%)
Apr 19, 2021 22.87 22.87 22.87 22.87 0 +0.82(+3.70%)
Apr 16, 2021 22.00 22.05 21.99 22.05 2,100 +0.21(+0.97%)
Apr 15, 2021 22.24 22.24 21.84 21.84 16,269 -1.03(-4.51%)
Apr 14, 2021 22.88 22.88 22.88 22.88 54 +0.63(+2.84%)
Apr 13, 2021 22.24 22.24 22.24 22.24 41 -1.23(-5.25%)
Apr 12, 2021 23.48 23.48 23.48 23.48 0 -0.19(-0.80%)
Apr 09, 2021 24.00 24.39 23.66 23.66 700 -0.21(-0.90%)
Apr 08, 2021 24.21 24.21 23.63 23.88 20,300 -1.02(-4.08%)
Apr 07, 2021 24.39 24.92 24.39 24.89 8,724 +0.36(+1.49%)
Apr 06, 2021 24.95 24.96 24.53 24.53 1,141 -0.32(-1.29%)
Apr 05, 2021 24.61 24.99 24.61 24.85 738 -0.31(-1.24%)
Apr 01, 2021 24.77 25.16 24.77 25.16 14,900 -1.18(-4.48%)
Mar 31, 2021 27.99 27.99 26.06 26.34 10,860 -1.91(-6.75%)
Mar 30, 2021 28.92 28.93 28.25 28.25 8,254 +0.15(+0.55%)
Mar 29, 2021 28.35 28.43 27.88 28.09 853 +0.80(+2.94%)
Mar 26, 2021 28.27 28.27 27.29 27.29 600 -0.66(-2.37%)
Mar 25, 2021 28.80 28.80 27.95 27.95 16,485 +0.26(+0.93%)
Mar 24, 2021 26.30 27.70 26.30 27.69 1,242 +2.04(+7.96%)
Mar 23, 2021 25.23 25.65 25.23 25.65 818 +0.09(+0.34%)
Mar 22, 2021 25.95 25.96 25.50 25.56 1,234 -0.94(-3.56%)
Mar 19, 2021 26.40 26.51 26.40 26.51 800 -0.49(-1.82%)
Mar 18, 2021 26.17 27.00 26.03 27.00 17,768 +2.08(+8.36%)
Mar 17, 2021 26.00 26.11 24.52 24.92 4,021 -0.07(-0.30%)
Mar 16, 2021 24.03 24.99 24.02 24.99 6,417 +0.28(+1.15%)
Mar 15, 2021 25.27 25.27 24.71 24.71 8,962 -0.21(-0.83%)
Mar 12, 2021 25.32 25.48 24.91 24.91 18,800 +0.58(+2.40%)
Mar 11, 2021 24.78 25.04 24.33 24.33 1,730 -1.78(-6.82%)
Mar 10, 2021 24.97 26.26 24.64 26.11 50,742 +0.34(+1.32%)
Mar 09, 2021 27.57 27.57 25.60 25.77 11,403 -3.44(-11.78%)
Mar 08, 2021 27.44 29.22 26.99 29.21 51,234 +2.00(+7.35%)
Mar 05, 2021 27.41 27.76 27.21 27.21 4,600 -0.29(-1.05%)
Mar 04, 2021 26.25 27.88 26.14 27.50 25,616 +1.62(+6.26%)
Mar 03, 2021 23.72 26.03 23.72 25.88 2,601 +2.65(+11.40%)
Mar 02, 2021 22.63 23.23 22.63 23.23 423 +0.88(+3.93%)
Mar 01, 2021 22.95 23.24 22.35 22.35 25,059 -1.47(-6.18%)
Feb 26, 2021 23.97 24.77 23.31 23.82 18,100 -0.21(-0.89%)
Feb 25, 2021 22.98 24.04 22.74 24.04 10,701 +1.79(+8.06%)
Feb 24, 2021 22.48 22.48 22.25 22.25 2,604 -0.41(-1.83%)
Feb 23, 2021 24.12 24.21 22.54 22.66 9,839 +0.68(+3.07%)
Feb 22, 2021 21.44 21.98 21.44 21.98 1,441 +1.64(+8.09%)
Feb 19, 2021 20.34 20.34 20.34 20.34 100 -0.17(-0.83%)
Feb 18, 2021 20.92 21.04 20.51 20.51 4,118 -0.36(-1.71%)
Feb 17, 2021 20.68 21.22 20.68 20.87 2,246 +0.46(+2.24%)
Feb 16, 2021 20.19 20.41 20.12 20.41 23,557 +0.56(+2.83%)
Feb 12, 2021 19.85 19.85 19.85 19.85 100 -0.43(-2.12%)
Feb 11, 2021 20.28 20.28 20.28 20.28 0 +0.06(+0.28%)
Feb 10, 2021 20.62 20.62 20.22 20.22 11,561 -0.13(-0.65%)
Feb 09, 2021 20.68 20.70 20.31 20.35 2,131 -0.48(-2.32%)
Feb 08, 2021 20.85 20.85 20.77 20.84 360 -0.29(-1.36%)
Feb 05, 2021 21.05 21.13 21.05 21.13 200 -0.98(-4.43%)
Feb 04, 2021 22.41 22.41 22.11 22.11 11,125 -0.77(-3.35%)
Feb 03, 2021 22.64 22.87 22.64 22.87 718 +0.38(+1.67%)
Feb 02, 2021 22.50 22.50 22.50 22.50 1 -1.64(-6.81%)
Feb 01, 2021 24.19 24.22 24.14 24.14 2,569 -1.23(-4.85%)
Jan 29, 2021 25.33 26.16 25.33 25.37 10,300 +0.36(+1.44%)
Jan 28, 2021 25.51 25.53 24.59 25.01 31,700 -1.24(-4.71%)
Jan 27, 2021 26.26 26.26 25.38 26.25 24,461 +1.51(+6.11%)
Jan 26, 2021 24.73 24.73 24.73 24.73 19 +0.61(+2.54%)
Jan 25, 2021 23.93 24.34 23.89 24.12 25,019 +0.37(+1.57%)
Jan 22, 2021 23.75 23.75 23.75 23.75 0 -0.09(-0.38%)
Jan 21, 2021 23.84 23.84 23.84 23.84 4 +0.21(+0.89%)
Jan 20, 2021 24.07 24.07 23.63 23.63 533 -0.71(-2.92%)
Jan 19, 2021 24.45 24.47 24.34 24.34 1,542 -0.57(-2.27%)
Jan 15, 2021 24.91 24.91 24.91 24.91 100 +0.56(+2.29%)
Jan 14, 2021 24.21 24.35 24.21 24.35 643 -0.16(-0.64%)
Jan 13, 2021 24.50 24.50 24.50 24.50 9 +0.09(+0.39%)
Jan 12, 2021 24.41 24.41 24.41 24.41 45 -0.29(-1.17%)
Jan 11, 2021 24.70 24.70 24.70 24.70 185 +0.39(+1.60%)
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.