CL(CL)
CL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $92.39 | $93.64 | $89.36 | $89.88 | 5.73M |
| 7/31/2026 | $90.85 | $91.68 | $89.60 | $91.30 | 6.66M |
| 7/30/2026 | $92.62 | $92.89 | $90.73 | $91.60 | 4.68M |
| 7/29/2026 | $90.94 | $93.82 | $89.91 | $93.49 | 5.87M |
| 7/28/2026 | $94.11 | $95.46 | $92.70 | $92.73 | 5.09M |
| 7/27/2026 | $91.25 | $92.81 | $90.84 | $91.98 | 3.77M |
| 7/24/2026 | $90.00 | $91.11 | $89.88 | $90.75 | 3.19M |
| 7/23/2026 | $89.99 | $90.39 | $89.25 | $90.08 | 5.17M |
| 7/22/2026 | $91.35 | $92.25 | $90.99 | $91.63 | 4.44M |
| 7/21/2026 | $91.10 | $91.63 | $89.75 | $90.50 | 3.77M |
| 7/20/2026 | $92.09 | $92.23 | $91.20 | $91.93 | 5.18M |
| 7/17/2026 | $94.68 | $95.93 | $92.59 | $92.98 | 4.19M |
| 7/16/2026 | $92.74 | $94.30 | $92.40 | $94.07 | 3.52M |
| 7/15/2026 | $90.23 | $92.01 | $89.59 | $91.47 | 3.47M |
| 7/14/2026 | $92.95 | $93.06 | $91.02 | $91.03 | 3.77M |
| 7/13/2026 | $93.15 | $93.95 | $92.31 | $93.21 | 3.91M |
| 7/10/2026 | $91.32 | $92.72 | $91.32 | $92.24 | 4.26M |
| 7/9/2026 | $92.39 | $92.74 | $90.73 | $91.01 | 6.11M |
| 7/8/2026 | $93.95 | $93.96 | $92.64 | $93.04 | 4.18M |
| 7/7/2026 | $95.23 | $96.01 | $94.02 | $95.03 | 4.23M |
| 7/6/2026 | $94.69 | $95.00 | $92.16 | $93.39 | 5.18M |
| 7/2/2026 | $93.65 | $95.42 | $93.24 | $95.13 | 4.17M |
| 7/1/2026 | $91.74 | $92.83 | $91.52 | $92.76 | 4.04M |
| 6/30/2026 | $91.60 | $92.23 | $90.88 | $91.68 | 3.75M |
| 6/29/2026 | $91.95 | $92.61 | $91.17 | $92.40 | 4.80M |
| 6/26/2026 | $92.12 | $92.32 | $90.56 | $92.07 | 8.78M |
| 6/25/2026 | $91.16 | $92.70 | $90.67 | $91.06 | 4.13M |
| 6/24/2026 | $92.62 | $93.08 | $91.53 | $91.88 | 4.64M |
| 6/23/2026 | $89.84 | $91.71 | $89.84 | $91.43 | 6.38M |
| 6/22/2026 | $89.89 | $90.81 | $88.66 | $88.67 | 6.01M |
| 6/18/2026 | $90.88 | $91.34 | $89.44 | $89.48 | 11.20M |
| 6/17/2026 | $91.94 | $92.10 | $90.18 | $90.58 | 5.50M |
| 6/16/2026 | $91.05 | $91.81 | $90.18 | $90.66 | 6.04M |
| 6/15/2026 | $89.29 | $90.83 | $89.29 | $90.58 | 5.63M |
| 6/12/2026 | $89.44 | $90.07 | $88.58 | $89.45 | 3.72M |
| 6/11/2026 | $90.16 | $90.60 | $89.26 | $89.39 | 4.05M |
| 6/10/2026 | $88.60 | $89.99 | $88.21 | $89.95 | 5.67M |
| 6/9/2026 | $85.35 | $89.09 | $85.10 | $87.80 | 5.49M |
| 6/8/2026 | $86.99 | $87.47 | $85.98 | $86.07 | 5.60M |
| 6/5/2026 | $85.97 | $89.59 | $85.70 | $88.58 | 5.96M |
| 6/4/2026 | $86.49 | $87.15 | $84.30 | $85.10 | 5.64M |
| 6/3/2026 | $87.42 | $87.96 | $84.61 | $84.87 | 7.49M |
| 6/2/2026 | $88.48 | $89.03 | $87.80 | $88.27 | 4.15M |
| 6/1/2026 | $89.83 | $89.83 | $87.25 | $88.43 | 6.34M |
| 5/29/2026 | $91.21 | $91.47 | $89.44 | $90.13 | 6.67M |
| 5/28/2026 | $91.67 | $92.29 | $90.89 | $91.66 | 3.79M |
| 5/27/2026 | $90.00 | $92.23 | $89.83 | $91.29 | 3.77M |
| 5/26/2026 | $90.57 | $91.21 | $89.46 | $89.85 | 5.81M |
| 5/22/2026 | $90.72 | $91.52 | $90.54 | $90.61 | 3.77M |
| 5/21/2026 | $90.05 | $90.67 | $88.37 | $90.44 | 4.65M |
| 5/20/2026 | $89.91 | $90.85 | $89.26 | $90.35 | 7.06M |
| 5/19/2026 | $89.69 | $90.85 | $89.21 | $90.02 | 5.66M |
| 5/18/2026 | $88.41 | $90.73 | $88.37 | $89.92 | 4.65M |
| 5/15/2026 | $89.72 | $89.83 | $88.11 | $88.13 | 4.86M |
| 5/14/2026 | $88.10 | $89.49 | $88.00 | $88.84 | 5.61M |
| 5/13/2026 | $86.92 | $87.96 | $86.31 | $87.87 | 5.59M |
| 5/12/2026 | $87.13 | $88.82 | $86.81 | $87.44 | 5.00M |
| 5/11/2026 | $87.39 | $87.39 | $85.97 | $86.74 | 4.40M |
| 5/8/2026 | $87.67 | $88.57 | $87.21 | $87.55 | 4.44M |
| 5/7/2026 | $88.18 | $88.18 | $86.63 | $87.36 | 5.01M |
| 5/6/2026 | $87.49 | $89.07 | $87.24 | $88.16 | 5.77M |