CLO Play Historical Data

CLO
Download
Date Close Price change Market cap Trading volume
Jan 5 $ 0.032
+0.00%
$ -- $ 100
Dec 29 $ 0.032
-1.63%
$ -- $ 4,248
Feb 17 $ 0.0301
+0.00%
$ 301.5 million $ 92
Jul 15 $ 0.0302
+0.00%
$ -- $ 574
Jun 5 $ 0.0303
-0.05%
$ -- $ 4
May 29 $ 0.0303
+0.00%
$ 302.69 million $ 16
Apr 24 $ 0.0305
-1.01%
$ -- $ 4,676
Apr 17 $ 0.0308
-1.13%
$ -- $ 24,010
Apr 10 $ 0.0311
+0.02%
$ -- $ 33,588
Apr 3 $ 0.0318
+4.01%
$ -- $ 24,832
Mar 27 $ 0.0307
+0.30%
$ -- $ 12,151
Mar 20 $ 0.0306
-2.32%
$ -- $ 42,958
Mar 13 $ 0.031
-0.58%
$ -- $ 30,372
Mar 6 $ 0.0312
+2.36%
$ -- $ 33,765
Feb 27 $ 0.0305
-0.86%
$ -- $ 27,896
Feb 20 $ 0.0307
-0.67%
$ 307 million $ 51,259
Feb 13 $ 0.031
+1.46%
$ 309.7 million $ 25,469
Feb 6 $ 0.0305
-0.96%
$ 305.24 million $ 28,004
Jan 30 $ 0.0303
+21.25%
$ -- $ 43,535
Jan 23 $ 0.0314
-1.72%
$ 250.17 million $ 18,523
Jan 16 $ 0.0319
+1.90%
$ -- $ 45,532
Jan 9 $ 0.0312
-4.78%
$ 312.49 million $ 40,220
Jan 2 $ 0.0328
+2.20%
$ -- $ 32,036
Dec 26 $ 0.0321
+10.12%
$ -- $ 11,143
Dec 19 $ 0.0291
-6.12%
$ 291.32 million $ 52,001
Dec 12 $ 0.0311
-8.26%
$ -- $ 44,563
Dec 5 $ 0.0338
-2.01%
$ -- $ 46,647
Nov 28 $ 0.0345
+5.89%
$ 344.5 million $ 57,009
Nov 21 $ 0.0324
-2.94%
$ -- $ 68,927
Nov 14 $ 0.0331
+3.36%
$ -- $ 54,967
Nov 7 $ 0.0321
-5.95%
$ -- $ 51,131
Oct 31 $ 0.0341
+5.50%
$ -- $ 42,810
Oct 24 $ 0.0324
+6.22%
$ -- $ 28,422
Oct 17 $ 0.0304
-5.02%
$ -- $ 1,277
Oct 3 $ 0.0321
+0.28%
$ -- $ 25
Sep 26 $ 0.0301
-22.82%
$ 300.79 million $ 9,029
Sep 19 $ 0.039
-11.42%
$ 389.34 million $ 2,622
Sep 12 $ 0.044
+7.51%
$ 414.56 million $ 65,416
Sep 5 $ 0.0409
+4.78%
$ 397.24 million $ 44,850
Aug 29 $ 0.039
-36.66%
$ -- $ 4,135
Aug 22 $ 0.0616
+15.45%
$ -- $ 153,518
Aug 15 $ 0.0535
-3.28%
$ 535 million $ 108,160
Download