UK markets open in 2 hours 7 minutes

Clipper (CFIMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
140.28-0.36 (-0.26%)
At close: 08:01PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024140.28140.28140.28140.28140.28-
16 Apr 2024140.64140.64140.64140.64140.64-
15 Apr 2024141.63141.63141.63141.63141.63-
12 Apr 2024142.51142.51142.51142.51142.51-
11 Apr 2024144.98144.98144.98144.98144.98-
10 Apr 2024144.97144.97144.97144.97144.97-
09 Apr 2024146.31146.31146.31146.31146.31-
08 Apr 2024146.13146.13146.13146.13146.13-
05 Apr 2024146.15146.15146.15146.15146.15-
04 Apr 2024144.52144.52144.52144.52144.52-
03 Apr 2024145.66145.66145.66145.66145.66-
02 Apr 2024145.26145.26145.26145.26145.26-
01 Apr 2024146.46146.46146.46146.46146.46-
28 Mar 2024146.22146.22146.22146.22146.22-
27 Mar 2024145.59145.59145.59145.59145.59-
26 Mar 2024143.86143.86143.86143.86143.86-
25 Mar 2024143.85143.85143.85143.85143.85-
22 Mar 2024144.45144.45144.45144.45144.45-
21 Mar 2024145.14145.14145.14145.14145.14-
20 Mar 2024144.30144.30144.30144.30144.30-
19 Mar 2024142.54142.54142.54142.54142.54-
18 Mar 2024142.34142.34142.34142.34142.34-
15 Mar 2024141.29141.29141.29141.29141.29-
14 Mar 2024141.93141.93141.93141.93141.93-
13 Mar 2024142.49142.49142.49142.49142.49-
12 Mar 2024142.02142.02142.02142.02142.02-
11 Mar 2024140.62140.62140.62140.62140.62-
08 Mar 2024141.12141.12141.12141.12141.12-
07 Mar 2024141.66141.66141.66141.66141.66-
06 Mar 2024140.25140.25140.25140.25140.25-
05 Mar 2024139.31139.31139.31139.31139.31-
04 Mar 2024140.19140.19140.19140.19140.19-
01 Mar 2024140.66140.66140.66140.66140.66-
29 Feb 2024140.14140.14140.14140.14140.14-
28 Feb 2024138.98138.98138.98138.98138.98-
27 Feb 2024139.93139.93139.93139.93139.93-
26 Feb 2024139.30139.30139.30139.30139.30-
23 Feb 2024140.55140.55140.55140.55140.55-
22 Feb 2024140.16140.16140.16140.16140.16-
21 Feb 2024138.30138.30138.30138.30138.30-
20 Feb 2024137.83137.83137.83137.83137.83-
16 Feb 2024138.42138.42138.42138.42138.42-
15 Feb 2024138.38138.38138.38138.38138.38-
14 Feb 2024136.59136.59136.59136.59136.59-
13 Feb 2024135.23135.23135.23135.23135.23-
12 Feb 2024137.43137.43137.43137.43137.43-
09 Feb 2024136.72136.72136.72136.72136.72-
08 Feb 2024135.85135.85135.85135.85135.85-
07 Feb 2024135.97135.97135.97135.97135.97-
06 Feb 2024134.77134.77134.77134.77134.77-
05 Feb 2024134.52134.52134.52134.52134.52-
02 Feb 2024135.75135.75135.75135.75135.75-
01 Feb 2024131.47131.47131.47131.47131.47-
31 Jan 2024131.33131.33131.33131.33131.33-
30 Jan 2024133.80133.80133.80133.80133.80-
29 Jan 2024133.84133.84133.84133.84133.84-
26 Jan 2024133.27133.27133.27133.27133.27-
25 Jan 2024133.13133.13133.13133.13133.13-
24 Jan 2024132.09132.09132.09132.09132.09-
23 Jan 2024130.82130.82130.82130.82130.82-
22 Jan 2024129.99129.99129.99129.99129.99-
19 Jan 2024129.91129.91129.91129.91129.91-
18 Jan 2024127.62127.62127.62127.62127.62-
17 Jan 2024126.75126.75126.75126.75126.75-
16 Jan 2024127.94127.94127.94127.94127.94-
12 Jan 2024128.84128.84128.84128.84128.84-
11 Jan 2024129.25129.25129.25129.25129.25-
10 Jan 2024129.34129.34129.34129.34129.34-
09 Jan 2024129.33129.33129.33129.33129.33-
08 Jan 2024130.00130.00130.00130.00130.00-
05 Jan 2024128.98128.98128.98128.98128.98-
04 Jan 2024127.98127.98127.98127.98127.98-
03 Jan 2024128.00128.00128.00128.00128.00-
02 Jan 2024129.07129.07129.07129.07129.07-
29 Dec 2023129.25129.25129.25129.25129.25-
28 Dec 2023129.68129.68129.68129.68129.68-
27 Dec 2023129.23129.23129.23129.23129.23-
26 Dec 2023128.72128.72128.72128.72128.72-
22 Dec 2023127.90127.90127.90127.90127.90-
21 Dec 2023128.07128.07128.07128.07128.07-
20 Dec 2023126.68126.68126.68126.68126.68-
19 Dec 2023128.53128.53128.53128.53128.53-
18 Dec 2023127.23127.23127.23127.23127.23-
15 Dec 2023126.79126.79126.79126.79126.79-
14 Dec 2023126.88126.88126.88126.88126.88-
13 Dec 2023125.21125.21125.21125.21125.21-
12 Dec 2023123.48123.48123.48123.48123.48-
11 Dec 2023122.85122.85122.85122.85122.85-
08 Dec 2023121.78121.78121.78121.78121.78-
08 Dec 20230.67 Dividend
08 Dec 20233.6 Capital gain
07 Dec 2023124.84124.84124.84124.84120.57-
06 Dec 2023123.21123.21123.21123.21119.00-
05 Dec 2023123.90123.90123.90123.90119.66-
04 Dec 2023124.64124.64124.64124.64120.38-
01 Dec 2023125.46125.46125.46125.46121.17-
30 Nov 2023124.88124.88124.88124.88120.61-
29 Nov 2023124.48124.48124.48124.48120.22-
28 Nov 2023124.93124.93124.93124.93120.66-
27 Nov 2023124.69124.69124.69124.69120.43-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...