CLP Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	78.95	79.10	78.30	78.50	78.50	-0.57%	2,815,962
Aug 14, 2026	78.60	78.95	78.25	78.95	78.95	0.38%	3,352,800
Aug 13, 2026	77.50	78.65	77.50	78.65	78.65	0.96%	4,952,173
Aug 12, 2026	78.45	78.45	77.55	77.90	77.90	-0.64%	2,581,066
Aug 11, 2026	77.75	78.40	77.55	78.40	78.40	0.58%	3,347,359
Aug 10, 2026	78.10	78.10	76.85	77.95	77.95	0.45%	2,707,596
Aug 7, 2026	76.30	78.30	75.40	77.60	77.60	1.70%	4,921,794
Aug 6, 2026	76.10	76.60	75.55	76.30	76.30	-0.20%	3,043,708
Aug 5, 2026	77.15	77.35	76.10	76.45	76.45	-0.59%	2,749,218
Aug 4, 2026	77.60	77.80	76.60	76.90	76.90	-0.84%	3,409,539
Aug 3, 2026	78.30	78.30	77.20	77.55	77.55	-0.70%	2,406,706
Jul 31, 2026	78.20	78.25	77.25	78.10	78.10	-0.13%	5,559,615
Jul 30, 2026	78.25	78.45	77.70	78.20	78.20	0.26%	4,276,387
Jul 29, 2026	77.80	78.20	77.50	78.00	78.00	0.26%	3,665,334
Jul 28, 2026	77.45	77.80	76.85	77.80	77.80	0.97%	2,848,694
Jul 27, 2026	77.50	77.75	76.90	77.05	77.05	-0.64%	2,391,822
Jul 24, 2026	77.40	77.70	76.90	77.55	77.55	0.19%	2,439,243
Jul 23, 2026	77.45	77.80	76.90	77.40	77.40	-0.13%	3,714,093
Jul 22, 2026	76.50	77.50	76.10	77.50	77.50	0.98%	3,663,944
Jul 21, 2026	76.35	77.15	76.20	76.75	76.75	0.13%	3,220,153
Jul 20, 2026	77.90	77.90	75.50	76.65	76.65	-1.35%	4,388,115
Jul 17, 2026	76.85	77.90	76.85	77.70	77.70	1.11%	4,150,316
Jul 16, 2026	77.15	77.55	76.60	76.85	76.85	-0.07%	3,029,579
Jul 15, 2026	77.30	78.00	76.35	76.90	76.90	-0.13%	4,634,379
Jul 14, 2026	76.60	77.00	76.05	77.00	77.00	0.52%	2,456,765
Jul 13, 2026	76.60	76.75	75.95	76.60	76.60	-	2,182,702
Jul 10, 2026	76.30	76.65	76.10	76.60	76.60	0.39%	3,190,184
Jul 9, 2026	75.80	76.45	75.15	76.30	76.30	0.93%	3,739,096
Jul 8, 2026	75.00	75.65	74.80	75.60	75.60	0.80%	3,171,871
Jul 7, 2026	75.00	75.20	74.55	75.00	75.00	0.20%	3,403,560
Jul 6, 2026	74.65	75.30	73.90	74.85	74.85	0.27%	2,430,934
Jul 3, 2026	73.60	74.70	73.10	74.65	74.65	2.26%	2,671,380
Jul 2, 2026	74.95	74.95	72.05	73.00	73.00	-0.27%	4,999,299
Jun 30, 2026	73.95	74.15	73.00	73.20	73.20	-1.01%	4,263,318
Jun 29, 2026	73.75	74.40	73.50	73.95	73.95	0.27%	2,633,545
Jun 26, 2026	74.75	74.95	73.55	73.75	73.75	-1.34%	3,123,163
Jun 25, 2026	74.40	75.40	74.40	74.75	74.75	0.54%	3,674,155
Jun 24, 2026	73.95	74.40	73.30	74.35	74.35	1.29%	3,561,900
Jun 23, 2026	73.20	73.50	72.90	73.40	73.40	0.96%	2,736,825
Jun 22, 2026	73.70	73.70	71.95	72.70	72.70	-0.62%	3,747,583
Jun 18, 2026	72.90	73.20	72.30	73.15	73.15	0.34%	6,519,574
Jun 17, 2026	74.00	74.00	72.75	72.90	72.90	-1.09%	2,795,997
Jun 16, 2026	73.05	74.00	73.05	73.70	73.70	1.03%	3,139,132
Jun 15, 2026	73.40	73.50	72.85	72.95	72.95	-0.61%	2,575,524
Jun 12, 2026	73.40	73.75	73.00	73.40	73.40	0.48%	2,331,696
Jun 11, 2026	73.05	73.45	72.85	73.05	73.05	-	2,740,018
Jun 10, 2026	73.00	74.45	72.70	73.05	73.05	0.41%	3,653,974
Jun 9, 2026	73.30	73.30	72.60	72.75	72.75	-0.82%	2,362,822
Jun 8, 2026	73.35	73.35	72.30	73.35	73.35	-	3,334,100
Jun 5, 2026	72.65	73.35	72.65	73.35	73.35	0.27%	2,696,334