Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
CLW Apr 2025 30.000 put (CLW250417P00030000)
6.80
-0.50
(-6.85%)
As of April 4 at 10:42:06 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 6.96 | 6.96 | 6.62 | 6.80 | 6.80 | 4 |
| Mar 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 200 |
| Feb 20, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2 |
| Feb 14, 2025 | 6.20 | 6.20 | 5.08 | 5.44 | 5.44 | 550 |
| Feb 13, 2025 | 3.25 | 3.80 | 3.10 | 3.80 | 3.80 | 177 |
| Feb 11, 2025 | 3.60 | 3.90 | 3.50 | 3.80 | 3.80 | 158 |
| Feb 10, 2025 | 2.55 | 3.30 | 2.37 | 3.10 | 3.10 | 501 |
| Feb 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1 |
| Feb 3, 2025 | 3.10 | 3.30 | 3.00 | 3.20 | 3.20 | 38 |
| Jan 31, 2025 | 2.40 | 2.85 | 2.40 | 2.85 | 2.85 | 56 |
| Jan 30, 2025 | 2.75 | 2.90 | 2.70 | 2.90 | 2.90 | 47 |
| Jan 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 5 |
| Jan 28, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 12 |
| Jan 24, 2025 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | 27 |
| Jan 23, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 25 |
| Jan 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5 |
| Jan 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5 |
| Jan 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5 |
| Jan 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5 |
| Dec 30, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1 |
| Dec 27, 2024 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | 3 |
| Dec 26, 2024 | 2.90 | 2.95 | 2.80 | 2.80 | 2.80 | 33 |
| Dec 23, 2024 | 3.80 | 4.20 | 3.80 | 4.20 | 4.20 | 10 |
| Dec 11, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 16 |
| Dec 5, 2024 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 65 |
| Dec 4, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2 |
| Dec 3, 2024 | 5.20 | 5.20 | 5.07 | 5.07 | 5.07 | 3 |
| Dec 2, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 8 |
| Nov 27, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 3 |
| Nov 26, 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 4 |
| Nov 25, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 7 |
| Nov 22, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 19 |
| Nov 21, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1 |
| Nov 8, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2 |
| Nov 4, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3 |
| Nov 1, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1 |
| Oct 29, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3 |
| Oct 28, 2024 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | - |