CLO Historical USD Price
Daily close · May 22, 2018 → May 22, 2019Daily price history
Apr 23, 2019 → May 22, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-05-22 | $0.00269787 | $0.00284232 | $0.0026 | $0.00272273 | $560,822.49 |
| 2019-05-21 | $0.00260716 | $0.0027833 | $0.00260716 | $0.00269813 | $588,123.72 |
| 2019-05-20 | $0.00269174 | $0.00272342 | $0.00253804 | $0.00260702 | $754,207.97 |
| 2019-05-19 | $0.00274174 | $0.00287075 | $0.00253745 | $0.00269398 | $425,178.98 |
| 2019-05-18 | $0.00268929 | $0.00303865 | $0.00245541 | $0.00274181 | $285,323.28 |
| 2019-05-17 | $0.00294555 | $0.00307157 | $0.00244753 | $0.00268751 | $243,419.16 |
| 2019-05-16 | $0.00283122 | $0.00311096 | $0.00277062 | $0.00299913 | $218,412.84 |
| 2019-05-15 | $0.00243808 | $0.00298199 | $0.00243808 | $0.00283124 | $185,219.98 |
| 2019-05-14 | $0.00239482 | $0.00255529 | $0.00232719 | $0.00243879 | $175,736.36 |
| 2019-05-13 | $0.00247564 | $0.00258434 | $0.00237935 | $0.00239489 | $139,161.47 |
| 2019-05-12 | $0.00258314 | $0.00266037 | $0.00235645 | $0.00247407 | $126,446.91 |
| 2019-05-11 | $0.00236871 | $0.00281796 | $0.00236871 | $0.0025781 | $124,059.26 |
| 2019-05-10 | $0.00246903 | $0.00248266 | $0.00235999 | $0.00236886 | $133,954.03 |
| 2019-05-09 | $0.0025741 | $0.00276446 | $0.00243178 | $0.00246847 | $57,081.80 |
| 2019-05-08 | $0.00278424 | $0.00288299 | $0.00253154 | $0.00257416 | $85,768.54 |
| 2019-05-07 | $0.00234028 | $0.00287454 | $0.00234028 | $0.00278371 | $157,243.23 |
| 2019-05-06 | $0.00239721 | $0.00243625 | $0.00231069 | $0.00234055 | $97,085.08 |
| 2019-05-05 | $0.00259476 | $0.00264127 | $0.00239641 | $0.00239787 | $44,456.77 |
| 2019-05-04 | $0.00265813 | $0.00268798 | $0.0024503 | $0.002595 | $86,596.60 |
| 2019-05-03 | $0.00259316 | $0.00281226 | $0.00253437 | $0.00265897 | $28,199.34 |
| 2019-05-02 | $0.00262881 | $0.00268724 | $0.00253014 | $0.00259241 | $16,976.58 |
| 2019-05-01 | $0.00257365 | $0.00277306 | $0.00256071 | $0.00262672 | $39,021.12 |
| 2019-04-30 | $0.00235348 | $0.0027343 | $0.00233475 | $0.00257273 | $73,095.79 |
| 2019-04-29 | $0.00281435 | $0.00285125 | $0.00232669 | $0.00235319 | $66,848.36 |
| 2019-04-28 | $0.0028091 | $0.00283626 | $0.00273147 | $0.00281432 | $31,099.80 |
| 2019-04-27 | $0.00272649 | $0.00284585 | $0.00272523 | $0.00280911 | $9,558.98 |
| 2019-04-26 | $0.00274973 | $0.00287115 | $0.00266036 | $0.00272606 | $22,670.78 |
| 2019-04-25 | $0.00273951 | $0.00289629 | $0.00273156 | $0.00275596 | $34,013.40 |
| 2019-04-24 | $0.00290929 | $0.00309283 | $0.00272881 | $0.00273887 | $71,805.29 |
| 2019-04-23 | $0.00336602 | $0.00349516 | $0.00288733 | $0.00290183 | $91,519.20 |