CLP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	66.55	66.75	65.80	66.25	66.25	-0.53%	3,046,804
Aug 14, 2025	67.05	67.25	66.55	66.60	66.60	-0.67%	5,844,785
Aug 13, 2025	67.05	67.25	66.95	67.05	67.05	0.15%	3,896,485
Aug 12, 2025	67.10	67.30	66.85	66.95	66.95	-0.45%	4,050,826
Aug 11, 2025	67.15	67.35	66.90	67.25	67.25	0.60%	1,944,856
Aug 8, 2025	66.60	67.00	66.35	66.85	66.85	0.30%	3,097,404
Aug 7, 2025	66.75	67.10	66.40	66.65	66.65	0.38%	4,463,500
Aug 6, 2025	66.90	66.90	65.90	66.40	66.40	-0.90%	7,029,028
Aug 5, 2025	67.80	68.30	66.45	67.00	67.00	-0.74%	6,945,115
Aug 4, 2025	67.50	68.20	67.30	67.50	67.50	-0.15%	3,723,503
Aug 1, 2025	68.15	68.30	67.60	67.60	67.60	-0.81%	5,316,665
Jul 31, 2025	68.40	68.50	67.95	68.15	68.15	-0.58%	4,537,889
Jul 30, 2025	67.90	68.65	67.60	68.55	68.55	0.96%	5,879,568
Jul 29, 2025	67.65	67.90	67.45	67.90	67.90	0.22%	3,872,069
Jul 28, 2025	67.15	67.90	67.15	67.75	67.75	0.89%	2,960,496
Jul 25, 2025	67.40	67.65	67.15	67.15	67.15	-0.30%	2,902,615
Jul 24, 2025	67.35	67.60	67.20	67.35	67.35	-0.30%	2,913,099
Jul 23, 2025	67.50	67.65	67.00	67.55	67.55	0.07%	3,975,936
Jul 22, 2025	66.70	67.50	66.65	67.50	67.50	1.35%	4,220,084
Jul 21, 2025	66.25	66.65	66.25	66.60	66.60	0.53%	2,328,963
Jul 18, 2025	65.85	66.40	65.85	66.25	66.25	0.53%	2,714,929
Jul 17, 2025	65.60	66.15	65.60	65.90	65.90	0.30%	1,715,008
Jul 16, 2025	65.75	66.00	65.60	65.70	65.70	-0.15%	2,697,680
Jul 15, 2025	65.55	65.85	65.50	65.80	65.80	0.38%	3,944,786
Jul 14, 2025	65.55	65.80	65.50	65.55	65.55	-	2,483,977
Jul 11, 2025	65.45	65.95	65.40	65.55	65.55	0.15%	2,678,863
Jul 10, 2025	65.60	65.80	65.45	65.45	65.45	-0.23%	3,971,183
Jul 9, 2025	65.95	65.95	65.35	65.60	65.60	-0.46%	4,012,229
Jul 8, 2025	66.00	66.20	65.90	65.90	65.90	-0.15%	3,178,285
Jul 7, 2025	66.20	66.30	66.00	66.00	66.00	-0.30%	2,454,586
Jul 4, 2025	66.45	66.45	65.95	66.20	66.20	-0.38%	2,101,504
Jul 3, 2025	66.20	66.50	66.20	66.45	66.45	0.38%	1,723,695
Jul 2, 2025	66.10	66.55	66.10	66.20	66.20	0.15%	2,220,524
Jun 30, 2025	66.50	66.50	65.90	66.10	66.10	-0.38%	3,226,670
Jun 27, 2025	66.90	66.90	66.25	66.35	66.35	-0.60%	2,736,727
Jun 26, 2025	66.80	66.90	66.60	66.75	66.75	-	1,384,208
Jun 25, 2025	66.40	67.15	66.15	66.75	66.75	0.75%	4,800,371
Jun 24, 2025	66.15	66.60	65.95	66.25	66.25	0.68%	3,384,611
Jun 23, 2025	66.00	66.05	65.60	65.80	65.80	-0.08%	2,616,805
Jun 20, 2025	66.00	66.15	65.65	65.85	65.85	0.08%	4,414,458
Jun 19, 2025	66.05	66.10	65.75	65.80	65.80	-0.38%	3,032,948
Jun 18, 2025	65.80	66.20	65.80	66.05	66.05	-0.08%	1,286,976
Jun 17, 2025	66.00	66.25	65.90	66.10	66.10	-	1,631,388
Jun 16, 2025	66.40	66.40	65.80	66.10	66.10	-	3,693,521
Jun 13, 2025	66.10	66.40	66.05	66.10	66.10	-	2,512,224
Jun 12, 2025	66.10	66.25	66.00	66.10	66.10	-0.15%	2,327,661
Jun 11, 2025	66.25	66.55	66.15	66.20	66.20	-0.08%	2,818,804
Jun 10, 2025	66.15	66.30	66.05	66.25	66.25	0.23%	1,757,635
Jun 9, 2025	66.60	66.60	66.00	66.10	66.10	-0.08%	2,758,296
Jun 6, 2025	66.50	66.60	66.15	66.15	66.15	-0.38%	3,449,828