CLP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	77.25	77.55	76.85	77.15	77.15	-0.13%	1,246,602
Sep 4, 2026	77.20	77.55	77.00	77.25	77.25	0.85%	4,035,351
Sep 3, 2026	77.20	77.40	76.50	76.60	76.60	-	2,039,527
Sep 2, 2026	77.25	77.25	75.85	76.60	76.60	-0.80%	5,946,812
Sep 1, 2026	78.70	78.70	77.50	77.85	77.22	-1.08%	4,188,004
Aug 31, 2026	78.25	78.70	78.00	78.70	78.06	-	3,565,691
Aug 28, 2026	78.50	78.90	78.40	78.70	78.06	-0.19%	2,730,155
Aug 27, 2026	78.35	78.85	78.15	78.85	78.21	0.13%	1,756,840
Aug 26, 2026	78.95	79.20	78.20	78.75	78.11	-0.06%	3,594,186
Aug 25, 2026	79.50	79.60	78.50	78.80	78.16	-0.19%	2,249,140
Aug 24, 2026	79.80	79.80	78.40	78.95	78.31	-1.07%	2,635,635
Aug 21, 2026	78.90	79.80	78.70	79.80	79.15	1.20%	4,717,469
Aug 20, 2026	78.70	78.90	78.10	78.85	78.21	0.64%	3,451,967
Aug 19, 2026	78.25	78.40	77.90	78.35	77.72	0.13%	2,948,709
Aug 18, 2026	78.50	78.50	77.75	78.25	77.62	-0.32%	2,730,498
Aug 17, 2026	78.95	79.10	78.30	78.50	77.86	-0.57%	2,815,962
Aug 14, 2026	78.60	78.95	78.25	78.95	78.31	0.38%	3,352,800
Aug 13, 2026	77.50	78.65	77.50	78.65	78.01	0.96%	4,952,173
Aug 12, 2026	78.45	78.45	77.55	77.90	77.27	-0.64%	2,581,066
Aug 11, 2026	77.75	78.40	77.55	78.40	77.77	0.58%	3,347,359
Aug 10, 2026	78.10	78.10	76.85	77.95	77.32	0.45%	2,707,596
Aug 7, 2026	76.30	78.30	75.40	77.60	76.97	1.70%	4,921,794
Aug 6, 2026	76.10	76.60	75.55	76.30	75.68	-0.20%	3,043,708
Aug 5, 2026	77.15	77.35	76.10	76.45	75.83	-0.59%	2,749,218
Aug 4, 2026	77.60	77.80	76.60	76.90	76.28	-0.84%	3,409,539
Aug 3, 2026	78.30	78.30	77.20	77.55	76.92	-0.70%	2,406,706
Jul 31, 2026	78.20	78.25	77.25	78.10	77.47	-0.13%	5,559,615
Jul 30, 2026	78.25	78.45	77.70	78.20	77.57	0.26%	4,276,387
Jul 29, 2026	77.80	78.20	77.50	78.00	77.37	0.26%	3,665,334
Jul 28, 2026	77.45	77.80	76.85	77.80	77.17	0.97%	2,848,694
Jul 27, 2026	77.50	77.75	76.90	77.05	76.43	-0.64%	2,391,822
Jul 24, 2026	77.40	77.70	76.90	77.55	76.92	0.19%	2,439,243
Jul 23, 2026	77.45	77.80	76.90	77.40	76.77	-0.13%	3,714,093
Jul 22, 2026	76.50	77.50	76.10	77.50	76.87	0.98%	3,663,944
Jul 21, 2026	76.35	77.15	76.20	76.75	76.13	0.13%	3,220,153
Jul 20, 2026	77.90	77.90	75.50	76.65	76.03	-1.35%	4,388,115
Jul 17, 2026	76.85	77.90	76.85	77.70	77.07	1.11%	4,150,316
Jul 16, 2026	77.15	77.55	76.60	76.85	76.23	-0.07%	3,029,579
Jul 15, 2026	77.30	78.00	76.35	76.90	76.28	-0.13%	4,634,379
Jul 14, 2026	76.60	77.00	76.05	77.00	76.38	0.52%	2,456,765
Jul 13, 2026	76.60	76.75	75.95	76.60	75.98	-	2,182,702
Jul 10, 2026	76.30	76.65	76.10	76.60	75.98	0.39%	3,190,184
Jul 9, 2026	75.80	76.45	75.15	76.30	75.68	0.93%	3,739,096
Jul 8, 2026	75.00	75.65	74.80	75.60	74.99	0.80%	3,171,871
Jul 7, 2026	75.00	75.20	74.55	75.00	74.39	0.20%	3,403,560
Jul 6, 2026	74.65	75.30	73.90	74.85	74.24	0.27%	2,430,934
Jul 3, 2026	73.60	74.70	73.10	74.65	74.05	2.26%	2,671,380
Jul 2, 2026	74.95	74.95	72.05	73.00	72.41	-0.27%	4,999,299
Jun 30, 2026	73.95	74.15	73.00	73.20	72.61	-1.01%	4,263,318
Jun 29, 2026	73.75	74.40	73.50	73.95	73.35	0.27%	2,633,545