• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.29% Nasdaq Down0.03%

    More On CLIS.TA

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Clal Insurance Enterprises Holdings Ltd. (CLIS.TA)

    -Tel Aviv
    6,312.00 Down 46.00(0.72%) 4:17AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 9, 201236.7336.7334.8135.0318,70031.84
    Aug 8, 201236.4837.4034.8235.55144,70032.31
    Aug 7, 201234.7936.6034.7936.4876,20033.16
    Aug 6, 201232.5934.9432.5634.7963,40031.62
    Aug 2, 201232.6633.0332.0232.3340,70029.38
    Aug 1, 201233.5134.1832.1233.0043,10029.99
    Jul 31, 201233.5334.4832.9033.8434,90030.76
    Jul 30, 201232.1134.2731.6933.5361,90030.48
    Jul 26, 201230.6531.6430.6231.5030,40028.63
    Jul 25, 201230.3631.3930.3631.0819,80028.25
    Jul 24, 201231.5931.6530.7030.9528,80028.13
    Jul 23, 201232.0832.5031.7131.8022,00028.90
    Jul 19, 201233.3334.9032.8033.1630,00030.14
    Jul 18, 201234.0834.7833.7833.8939,40030.80
    Jul 17, 201235.0035.7034.0934.5131,60031.37
    Jul 16, 201235.1735.2234.5534.6340,10031.48
    Jul 12, 201235.1436.3534.5735.6151,40032.37
    Jul 11, 201236.5036.5035.0835.69141,70032.44
    Jul 10, 201237.5237.5637.0437.4238,90034.01
    Jul 9, 201237.5638.2037.1937.3020,80033.90
    Jul 5, 201237.5237.7437.2037.3343,40033.93
    Jul 4, 201238.1838.1837.2837.5248,00034.10
    Jul 3, 201238.6439.1437.9038.03194,00034.57
    Jul 2, 201238.2938.3637.8238.29105,70034.80
    Jun 28, 201238.1038.1937.5137.6955,30034.26
    Jun 27, 201238.1938.7738.0638.30102,60034.81
    Jun 26, 201238.5139.4937.7938.1945,60034.71
    Jun 25, 201239.1039.8038.6138.89139,10035.35
    Jun 21, 201240.6540.6539.8040.0142,10036.36
    Jun 20, 201242.0042.0040.4640.65123,10036.95
    Jun 19, 201243.0543.2241.0241.6578,40037.86
    Jun 18, 201244.8445.6243.1543.23151,80039.29
    Jun 14, 201243.2043.9942.3843.9966,20039.98
    Jun 13, 201245.7046.0043.2043.2091,70039.26
    Jun 12, 201247.0047.0045.0346.3274,50042.10
    Jun 12, 20124.51645 Dividend
    Jun 11, 201252.7052.7050.5051.5264,20042.72
    Jun 7, 201250.9552.6849.5352.2734,90043.34
    Jun 6, 201250.0051.2049.9950.9545,40042.25
    Jun 5, 201246.8549.6046.6349.3544,20040.92
    Jun 4, 201246.1046.6745.6446.0614,90038.19
    May 31, 201248.8548.8548.0048.0020,30039.80
    May 30, 201250.0050.0048.5048.6041,40040.30
    May 29, 201250.5050.6649.0950.2031,50041.63
    May 28, 201250.5051.4849.5750.0632,50041.51
    May 24, 201250.8551.8350.1951.1056,80042.37
    May 23, 201252.9152.9150.1850.8536,70042.17
    May 22, 201252.4253.2852.1852.4921,70043.53
    May 21, 201252.1053.2252.1052.4213,70043.47
    May 17, 201253.7553.9052.0152.16148,90043.25
    May 16, 201254.0054.0052.0853.7241,40044.55
    May 15, 201256.6856.6852.8054.3041,20045.03
    May 14, 201257.1557.1555.5055.9144,70046.36
    May 10, 201257.8058.1056.4257.8226,60047.95
    May 9, 201257.8857.9057.0557.4829,70047.66
    May 8, 201258.7758.7757.0057.5835,00047.75
    May 7, 201257.2058.6156.5957.9041,90048.01
    May 3, 201258.4658.7057.6358.3274,20048.36
    May 2, 201258.7359.0057.5058.4627,90048.48
    May 1, 201259.0959.3858.0358.7328,90048.70
    Apr 30, 201260.2560.2759.0959.0933,00049.00
    Apr 26, 201259.5259.5259.5259.52049.36
    Apr 25, 201259.5259.5259.5259.52049.36
    Apr 24, 201259.2959.5258.7759.5228,80049.36
    Apr 23, 201259.4459.4458.0058.7920,80048.75
    Apr 19, 201259.0059.0058.1658.8819,50048.82
    Apr 18, 201258.6858.6857.4258.6773,60048.65
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in ILS.