Historical Stock Prices

CLI 
$19.22
*  
0.24
1.26%
Get CLI Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CLI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 19.01 19.23 18.61 19.22 706,326
08/27/2015 18.73 19.09 18.51 18.98 1,142,424
08/26/2015 18.84 18.87 18.21 18.57 1,044,110
08/25/2015 19.42 19.47 18.35 18.4 1,195,500
08/24/2015 19.45 19.69 18.99 19.02 1,336,876
08/21/2015 20.21 20.42 20.05 20.06 893,476
08/20/2015 20.6 20.64 20.345 20.52 891,150
08/19/2015 20.67 20.75 20.3617 20.66 742,078
08/18/2015 20.86 20.95 20.77 20.8 849,124
08/17/2015 20.85 21.12 20.72 20.92 1,645,722
08/14/2015 20.76 20.93 20.63 20.85 634,476
08/13/2015 20.9 20.99 20.6 20.81 515,029
08/12/2015 20.86 20.99 20.73 20.96 843,010
08/11/2015 20.73 21.05 20.69 20.99 578,357
08/10/2015 20.84 20.97 20.695 20.83 443,911
08/07/2015 20.69 20.84 20.6 20.8 575,981
08/06/2015 20.67 20.79 20.53 20.76 652,113
08/05/2015 20.8 20.86 20.545 20.64 432,421
08/04/2015 20.84 20.98 20.71 20.76 882,256
08/03/2015 20.83 20.92 20.62 20.84 785,128
07/31/2015 20.76 21.04 20.6925 20.84 873,973
07/30/2015 20.79 20.87 20.605 20.69 866,865
07/29/2015 20.64 20.91 20.46 20.88 1,280,980
07/28/2015 20.49 20.75 20.4 20.67 1,620,316
07/27/2015 20.25 20.63 20.18 20.39 1,757,467
07/24/2015 20.13 20.225 20.01 20.1 1,162,015
07/23/2015 20.45 20.72 20.05 20.16 1,243,166
07/22/2015 19.28 20.42 19.28 20.27 3,680,075
07/21/2015 19.3 19.39 19.16 19.21 1,198,178
07/20/2015 19.21 19.3299 19.04 19.26 670,677
07/17/2015 19.25 19.36 19.17 19.28 655,321
07/16/2015 19.24 19.47 19.21 19.29 1,111,152
07/15/2015 19.08 19.26 18.95 19.14 1,549,284
07/14/2015 19.18 19.25 19.06 19.15 522,280
07/13/2015 19.08 19.35 19.0301 19.16 1,343,749
07/10/2015 18.99 19.21 18.89 18.99 646,944
07/09/2015 18.95 19.07 18.85 18.92 1,292,025
07/08/2015 18.92 19.02 18.74 18.9 878,069
07/07/2015 18.93 19.18 18.642 19.05 861,925
07/06/2015 18.57 18.85 18.51 18.79 720,760
07/02/2015 18.65 18.78 18.43 18.59 602,144
07/01/2015 18.37 18.57 18.23 18.52 667,436
06/30/2015 18.72 19.07 18.36 18.43 1,005,173
06/29/2015 18.89 19.08 18.59 18.6 783,284
06/26/2015 19.08 19.15 18.88 18.92 1,533,678
06/25/2015 19.12 19.27 19.01 19.09 1,415,904
06/24/2015 18.94 19.18 18.88 19.17 1,510,490
06/23/2015 19.35 19.43 18.94 18.94 1,747,178
06/22/2015 19.6 19.73 19.41 19.42 1,016,950
06/19/2015 19.59 19.6 19.25 19.56 3,523,327
06/18/2015 18.84 19.36 18.742 19.36 1,626,815
06/17/2015 18.58 18.84 18.47 18.83 897,802
06/16/2015 18.44 18.66 18.35 18.59 780,832
06/15/2015 18.46 18.495 18.25 18.42 969,767
06/12/2015 18.13 18.62 18.06 18.48 1,549,741
06/11/2015 18.05 18.16 17.93 18.16 1,574,844
06/10/2015 17.56 18.35 17.54 17.97 1,398,392
06/09/2015 17.31 17.67 17.22 17.55 1,269,319
06/08/2015 17.26 17.47 17.18 17.34 847,859
06/05/2015 17.16 17.42 17 17.31 937,163
06/04/2015 17.33 17.406 17.15 17.37 1,255,148
06/03/2015 17.01 17.29 16.92 17.28 1,130,603
06/02/2015 17.05 17.12 16.96 17.02 290,896
06/01/2015 16.92 17.3 16.89 17.17 590,287
05/29/2015 17.11 17.19 16.85 16.9 952,011
05/28/2015 17.3 17.3 17.01 17.15 516,873
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?