CL(CL)
CL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $83.26 | $84.31 | $83.16 | $83.62 | 4.32M |
| 4/15/2026 | $84.00 | $84.36 | $82.60 | $83.49 | 5.06M |
| 4/14/2026 | $83.34 | $84.61 | $83.28 | $84.16 | 7.86M |
| 4/13/2026 | $84.10 | $84.29 | $83.03 | $83.98 | 4.70M |
| 4/10/2026 | $85.95 | $86.22 | $84.22 | $84.34 | 3.74M |
| 4/9/2026 | $84.72 | $86.40 | $84.46 | $86.04 | 4.70M |
| 4/8/2026 | $83.75 | $85.61 | $83.71 | $85.55 | 5.85M |
| 4/7/2026 | $84.53 | $84.76 | $83.07 | $83.13 | 6.02M |
| 4/6/2026 | $85.18 | $85.46 | $84.38 | $84.53 | 3.51M |
| 4/2/2026 | $85.22 | $85.47 | $84.43 | $85.14 | 5.59M |
| 4/1/2026 | $84.79 | $85.95 | $84.59 | $85.41 | 5.24M |
| 3/31/2026 | $85.73 | $86.05 | $83.50 | $85.23 | 6.77M |
| 3/30/2026 | $85.52 | $86.67 | $84.41 | $85.73 | 10.04M |
| 3/27/2026 | $84.27 | $85.53 | $83.93 | $84.29 | 6.81M |
| 3/26/2026 | $85.62 | $86.22 | $84.02 | $84.14 | 4.89M |
| 3/25/2026 | $85.25 | $85.51 | $83.95 | $85.49 | 6.00M |
| 3/24/2026 | $84.58 | $85.79 | $84.35 | $84.53 | 5.47M |
| 3/23/2026 | $86.45 | $86.60 | $84.89 | $85.16 | 7.34M |
| 3/20/2026 | $86.03 | $86.15 | $84.07 | $85.12 | 12.31M |
| 3/19/2026 | $87.38 | $87.74 | $85.46 | $85.50 | 7.62M |
| 3/18/2026 | $88.81 | $88.96 | $87.46 | $87.52 | 6.30M |
| 3/17/2026 | $90.65 | $91.48 | $89.66 | $89.94 | 5.24M |
| 3/16/2026 | $89.61 | $90.71 | $89.20 | $90.30 | 5.43M |
| 3/13/2026 | $89.09 | $89.30 | $87.95 | $88.84 | 5.71M |
| 3/12/2026 | $89.13 | $89.81 | $87.89 | $87.96 | 7.91M |
| 3/11/2026 | $91.88 | $92.12 | $89.22 | $89.61 | 7.66M |
| 3/10/2026 | $92.42 | $93.48 | $91.48 | $92.49 | 5.87M |
| 3/9/2026 | $92.69 | $93.62 | $92.01 | $93.00 | 7.81M |
| 3/6/2026 | $92.15 | $93.60 | $91.42 | $93.56 | 6.79M |
| 3/5/2026 | $94.91 | $94.97 | $92.48 | $92.67 | 6.78M |
| 3/4/2026 | $95.62 | $96.02 | $95.05 | $95.28 | 5.80M |
| 3/3/2026 | $96.55 | $97.00 | $94.57 | $95.51 | 7.51M |
| 3/2/2026 | $98.56 | $98.82 | $96.78 | $97.30 | 6.27M |
| 2/27/2026 | $97.42 | $99.33 | $97.42 | $99.14 | 6.10M |
| 2/26/2026 | $97.16 | $97.55 | $96.54 | $97.55 | 5.80M |
| 2/25/2026 | $97.50 | $98.07 | $96.11 | $96.67 | 5.65M |
| 2/24/2026 | $97.30 | $98.20 | $96.40 | $98.11 | 5.42M |
| 2/23/2026 | $95.00 | $97.62 | $94.93 | $97.10 | 5.64M |
| 2/20/2026 | $94.30 | $95.11 | $93.39 | $95.09 | 6.56M |
| 2/19/2026 | $95.79 | $96.08 | $93.63 | $93.98 | 6.60M |
| 2/18/2026 | $95.29 | $95.93 | $95.00 | $95.58 | 5.62M |
| 2/17/2026 | $96.97 | $97.63 | $95.29 | $95.65 | 8.16M |
| 2/13/2026 | $96.05 | $97.30 | $95.40 | $96.67 | 5.33M |
| 2/12/2026 | $95.41 | $98.13 | $95.41 | $96.17 | 6.72M |
| 2/11/2026 | $93.32 | $95.56 | $93.15 | $95.31 | 6.53M |
| 2/10/2026 | $94.06 | $94.93 | $93.50 | $93.93 | 5.46M |
| 2/9/2026 | $94.00 | $94.45 | $93.37 | $94.16 | 5.68M |
| 2/6/2026 | $94.45 | $95.65 | $93.89 | $94.41 | 5.79M |
| 2/5/2026 | $95.01 | $95.49 | $93.25 | $94.88 | 8.79M |
| 2/4/2026 | $93.40 | $95.22 | $93.40 | $94.37 | 10.10M |
| 2/3/2026 | $90.98 | $93.34 | $90.98 | $93.15 | 8.91M |
| 2/2/2026 | $90.55 | $92.68 | $90.09 | $91.89 | 11.46M |
| 1/30/2026 | $88.70 | $90.71 | $87.70 | $90.29 | 13.92M |
| 1/29/2026 | $85.53 | $85.97 | $84.78 | $85.24 | 7.95M |
| 1/28/2026 | $85.42 | $86.14 | $84.70 | $85.00 | 5.05M |
| 1/27/2026 | $85.05 | $85.98 | $84.52 | $85.76 | 4.99M |
| 1/26/2026 | $86.67 | $86.89 | $85.18 | $85.20 | 7.11M |
| 1/23/2026 | $86.15 | $86.83 | $85.67 | $86.66 | 5.35M |
| 1/22/2026 | $84.84 | $85.95 | $84.50 | $85.81 | 9.16M |
| 1/21/2026 | $84.69 | $85.15 | $83.82 | $84.73 | 6.62M |
| 1/20/2026 | $84.14 | $85.84 | $83.56 | $85.44 | 9.85M |