UK Markets closed

Clipper (CFIMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
110.03-0.18 (-0.16%)
At close: 08:01PM EDT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2022110.08110.08110.08110.08110.08-
04 Aug 2022110.03110.03110.03110.03110.03-
03 Aug 2022110.21110.21110.21110.21110.21-
02 Aug 2022108.47108.47108.47108.47108.47-
01 Aug 2022109.64109.64109.64109.64109.64-
29 Jul 2022110.28110.28110.28110.28110.28-
28 Jul 2022109.34109.34109.34109.34109.34-
27 Jul 2022109.85109.85109.85109.85109.85-
26 Jul 2022107.08107.08107.08107.08107.08-
25 Jul 2022108.65108.65108.65108.65108.65-
22 Jul 2022108.16108.16108.16108.16108.16-
21 Jul 2022110.27110.27110.27110.27110.27-
20 Jul 2022109.84109.84109.84109.84109.84-
19 Jul 2022109.43109.43109.43109.43109.43-
18 Jul 2022106.34106.34106.34106.34106.34-
15 Jul 2022106.57106.57106.57106.57106.57-
14 Jul 2022103.62103.62103.62103.62103.62-
13 Jul 2022105.28105.28105.28105.28105.28-
12 Jul 2022106.21106.21106.21106.21106.21-
11 Jul 2022106.40106.40106.40106.40106.40-
08 Jul 2022108.17108.17108.17108.17108.17-
07 Jul 2022108.50108.50108.50108.50108.50-
06 Jul 2022106.32106.32106.32106.32106.32-
05 Jul 2022106.53106.53106.53106.53106.53-
01 Jul 2022106.14106.14106.14106.14106.14-
30 Jun 2022104.98104.98104.98104.98104.98-
29 Jun 2022106.38106.38106.38106.38106.38-
28 Jun 2022107.02107.02107.02107.02107.02-
27 Jun 2022112.97112.97112.97112.97112.97-
24 Jun 2022112.96112.96112.96112.96112.96-
23 Jun 2022108.64108.64108.64108.64108.64-
22 Jun 2022108.75108.75108.75108.75108.75-
21 Jun 2022109.54109.54109.54109.54109.54-
17 Jun 2022107.70107.70107.70107.70107.70-
16 Jun 2022106.54106.54106.54106.54106.54-
15 Jun 2022110.04110.04110.04110.04110.04-
14 Jun 2022107.85107.85107.85107.85107.85-
13 Jun 2022108.54108.54108.54108.54108.54-
10 Jun 2022112.93112.93112.93112.93112.93-
09 Jun 2022116.80116.80116.80116.80116.80-
08 Jun 2022120.55120.55120.55120.55120.55-
07 Jun 2022121.59121.59121.59121.59121.59-
06 Jun 2022120.64120.64120.64120.64120.64-
03 Jun 2022119.22119.22119.22119.22119.22-
02 Jun 2022121.54121.54121.54121.54121.54-
01 Jun 2022119.62119.62119.62119.62119.62-
31 May 2022120.98120.98120.98120.98120.98-
27 May 2022120.93120.93120.93120.93120.93-
26 May 2022118.57118.57118.57118.57118.57-
25 May 2022115.48115.48115.48115.48115.48-
24 May 2022114.37114.37114.37114.37114.37-
23 May 2022116.40116.40116.40116.40116.40-
20 May 2022114.05114.05114.05114.05114.05-
19 May 2022114.27114.27114.27114.27114.27-
18 May 2022114.38114.38114.38114.38114.38-
17 May 2022118.32118.32118.32118.32118.32-
16 May 2022114.80114.80114.80114.80114.80-
13 May 2022115.40115.40115.40115.40115.40-
12 May 2022112.97112.97112.97112.97112.97-
11 May 2022113.47113.47113.47113.47113.47-
10 May 2022114.92114.92114.92114.92114.92-
09 May 2022115.10115.10115.10115.10115.10-
06 May 2022117.96117.96117.96117.96117.96-
05 May 2022118.92118.92118.92118.92118.92-
04 May 2022123.23123.23123.23123.23123.23-
03 May 2022119.55119.55119.55119.55119.55-
02 May 2022118.64118.64118.64118.64118.64-
29 Apr 2022117.51117.51117.51117.51117.51-
28 Apr 2022121.17121.17121.17121.17121.17-
27 Apr 2022118.28118.28118.28118.28118.28-
26 Apr 2022119.18119.18119.18119.18119.18-
25 Apr 2022122.29122.29122.29122.29122.29-
22 Apr 2022121.84121.84121.84121.84121.84-
21 Apr 2022125.16125.16125.16125.16125.16-
20 Apr 2022127.76127.76127.76127.76127.76-
19 Apr 2022128.13128.13128.13128.13128.13-
18 Apr 2022126.74126.74126.74126.74126.74-
14 Apr 2022125.96125.96125.96125.96125.96-
13 Apr 2022127.65127.65127.65127.65127.65-
12 Apr 2022126.60126.60126.60126.60126.60-
11 Apr 2022127.52127.52127.52127.52127.52-
08 Apr 2022129.14129.14129.14129.14129.14-
07 Apr 2022128.68128.68128.68128.68128.68-
06 Apr 2022128.85128.85128.85128.85128.85-
05 Apr 2022130.14130.14130.14130.14130.14-
04 Apr 2022131.95131.95131.95131.95131.95-
01 Apr 2022131.05131.05131.05131.05131.05-
31 Mar 2022130.61130.61130.61130.61130.61-
30 Mar 2022134.10134.10134.10134.10134.10-
29 Mar 2022135.28135.28135.28135.28135.28-
28 Mar 2022134.36134.36134.36134.36134.36-
25 Mar 2022134.84134.84134.84134.84134.84-
24 Mar 2022134.14134.14134.14134.14134.14-
23 Mar 2022132.33132.33132.33132.33132.33-
22 Mar 2022134.37134.37134.37134.37134.37-
21 Mar 2022131.96131.96131.96131.96131.96-
18 Mar 2022132.51132.51132.51132.51132.51-
17 Mar 2022130.74130.74130.74130.74130.74-
16 Mar 2022129.39129.39129.39129.39129.39-
15 Mar 2022124.04124.04124.04124.04124.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...