CLCGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	31.91	32.03	31.64	31.98	31.98	0.94%	5,473
Apr 30, 2026	31.53	31.82	31.35	31.68	31.68	1.93%	14,438
Apr 29, 2026	31.83	31.83	31.04	31.08	31.08	-2.60%	5,674
Apr 28, 2026	32.23	32.23	31.80	31.91	31.91	-2.36%	12,426
Apr 27, 2026	32.38	32.71	32.04	32.68	32.68	0.58%	8,538
Apr 24, 2026	33.13	33.35	32.41	32.49	32.49	-3.03%	6,821
Apr 23, 2026	33.88	34.36	33.43	33.51	33.51	-9.34%	4,791
Apr 22, 2026	36.66	36.96	36.66	36.96	36.96	-0.92%	4,570
Apr 21, 2026	36.89	37.55	36.08	37.30	37.30	2.86%	2,699
Apr 20, 2026	36.64	37.51	36.26	36.26	36.26	-1.82%	3,979
Apr 17, 2026	37.29	37.83	36.72	36.94	36.94	3.07%	3,551
Apr 16, 2026	36.05	36.14	35.60	35.83	35.83	-0.76%	4,286
Apr 15, 2026	36.09	36.25	35.90	36.11	36.11	0.33%	6,039
Apr 14, 2026	35.67	36.09	35.67	35.99	35.99	0.50%	4,998
Apr 13, 2026	35.45	36.10	35.45	35.81	35.81	-0.76%	28,122
Apr 10, 2026	36.07	36.48	35.88	36.08	36.08	0.55%	21,071
Apr 9, 2026	35.75	36.06	35.64	35.89	35.89	-2.35%	15,001
Apr 8, 2026	36.73	36.83	36.29	36.75	36.75	5.27%	20,320
Apr 7, 2026	34.30	35.17	34.30	34.91	34.91	-2.02%	24,643
Apr 6, 2026	35.73	36.32	34.64	35.63	35.63	1.34%	13,468
Apr 2, 2026	34.52	35.16	34.52	35.16	35.16	0.04%	11,578
Apr 1, 2026	35.22	35.40	34.99	35.15	35.15	1.43%	7,310
Mar 31, 2026	34.06	34.65	33.90	34.65	34.65	2.85%	9,709
Mar 30, 2026	33.26	33.75	33.10	33.69	33.69	-2.49%	8,080
Mar 27, 2026	33.97	34.55	33.97	34.55	34.55	0.22%	3,674
Mar 26, 2026	34.94	34.94	34.21	34.48	34.48	-0.86%	4,627
Mar 25, 2026	34.51	34.84	34.42	34.78	34.78	3.78%	9,499
Mar 24, 2026	33.38	33.84	33.35	33.51	33.51	-3.41%	11,644
Mar 23, 2026	34.53	35.16	34.35	34.69	34.69	1.31%	4,841
Mar 20, 2026	34.25	34.34	33.51	34.24	34.24	-1.92%	6,078
Mar 19, 2026	34.73	35.13	34.60	34.91	34.91	0.72%	5,062
Mar 18, 2026	35.01	35.01	34.40	34.66	34.66	-0.60%	6,308
Mar 17, 2026	35.05	35.15	34.84	34.87	34.87	-1.66%	6,482
Mar 16, 2026	35.17	35.46	35.08	35.46	35.46	3.62%	6,492
Mar 13, 2026	34.70	34.70	34.22	34.22	34.22	-0.26%	4,106
Mar 12, 2026	34.69	34.69	34.28	34.31	34.31	-4.06%	27,308
Mar 11, 2026	35.66	36.60	35.66	35.76	35.76	-2.49%	7,874
Mar 10, 2026	36.56	37.26	36.54	36.68	36.68	0.40%	10,325
Mar 9, 2026	35.70	36.53	35.70	36.53	36.53	0.83%	3,685
Mar 6, 2026	35.61	36.28	35.61	36.23	36.23	-2.11%	5,194
Mar 5, 2026	37.21	37.70	36.71	37.01	37.01	-1.39%	12,988
Mar 4, 2026	37.25	37.53	36.80	37.53	37.53	2.31%	6,345
Mar 3, 2026	36.14	36.68	36.14	36.68	36.68	-7.72%	3,642
Mar 2, 2026	39.42	39.75	39.22	39.75	39.75	-1.22%	3,170
Feb 27, 2026	39.90	40.24	39.90	40.24	40.24	0.18%	2,457
Feb 26, 2026	39.99	40.17	39.58	40.17	40.17	-0.46%	3,484
Feb 25, 2026	40.59	40.59	39.51	40.35	40.35	-0.44%	3,207
Feb 24, 2026	40.40	41.02	39.47	40.53	40.53	1.10%	2,946
Feb 23, 2026	40.18	40.18	39.99	40.09	40.09	-1.56%	3,177
Feb 20, 2026	40.38	41.04	40.21	40.73	40.73	-0.79%	2,296