• FirefoxUpgrade to the new Firefox »
  •  Dow Up2.43% Nasdaq Up2.24%

    More On CLIS.TA

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    CLAL INSURANCE (CLIS.TA)

    -Tel Aviv
    5,585.00 Up 33.00(0.59%) 10:11AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 29, 201252.4052.7051.6251.7961,00050.41
    Nov 28, 201251.4252.4950.1151.82163,70050.44
    Nov 27, 201250.6952.0050.0751.7295,80050.34
    Nov 26, 201249.4050.5749.0050.1648,60048.82
    Nov 22, 201248.2049.6548.1548.54109,10047.24
    Nov 21, 201248.0548.3947.5148.1789,40046.88
    Nov 20, 201247.3849.0647.3048.0595,80046.77
    Nov 19, 201247.3747.6146.7947.3825,10046.12
    Nov 15, 201248.0549.3047.8148.2666,60046.97
    Nov 14, 201248.1350.0048.0149.59133,60048.27
    Nov 13, 201249.4349.4348.1648.3333,30047.04
    Nov 12, 201250.6250.6248.5150.1524,70048.81
    Nov 8, 201251.0051.9050.8250.9743,50049.61
    Nov 7, 201253.5553.5551.5852.0356,00050.64
    Nov 7, 20122.43888 Dividend
    Nov 6, 201254.8057.4554.4856.5075,90052.62
    Nov 5, 201254.0655.1454.0654.9528,70051.17
    Nov 1, 201253.4453.7853.1553.2030,10049.54
    Oct 31, 201252.9953.4552.5252.9427,20049.30
    Oct 30, 201252.2052.8851.6552.7324,10049.11
    Oct 29, 201252.0252.2950.8351.8560,60048.29
    Oct 25, 201251.5552.4950.6852.2587,10048.66
    Oct 24, 201249.0750.7048.7550.67180,80047.19
    Oct 23, 201251.0051.1048.3549.0734,80045.70
    Oct 22, 201249.0050.7449.0050.4070,90046.94
    Oct 18, 201253.3354.2550.8250.8264,20047.33
    Oct 17, 201253.5754.9852.2053.23109,60049.57
    Oct 16, 201252.4054.9852.0154.11120,50050.39
    Oct 15, 201248.5552.4348.2751.6582,10048.10
    Oct 11, 201246.5948.2346.0047.4496,50044.18
    Oct 10, 201245.5346.6044.1545.7274,00042.58
    Oct 9, 201245.5346.8745.2545.5355,60042.40
    Oct 8, 201245.5345.5345.5345.53042.40
    Oct 4, 201244.3645.9543.6145.5321,10042.40
    Oct 3, 201245.2145.2843.5244.3646,70041.31
    Oct 2, 201243.3946.3043.3945.5059,30042.37
    Oct 1, 201243.0243.0243.0243.02040.06
    Sep 27, 201242.0643.2541.6443.0291,70040.06
    Sep 26, 201242.4842.4842.4842.48039.56
    Sep 25, 201242.4842.4842.4842.48039.56
    Sep 24, 201241.0344.2440.7642.4881,40039.56
    Sep 20, 201238.8540.5038.7039.2966,90036.59
    Sep 19, 201239.3039.3338.2438.85100,30036.18
    Sep 18, 201238.8338.8338.8338.83036.16
    Sep 17, 201238.8338.8338.8338.83036.16
    Sep 13, 201239.1939.1938.2038.83102,80036.16
    Sep 12, 201236.9039.3536.9038.45132,90035.81
    Sep 11, 201235.9936.9035.9636.9046,90034.36
    Sep 10, 201235.2336.4735.2336.3019,40033.81
    Sep 6, 201234.5235.0034.2534.9032,10032.50
    Sep 4, 201235.1636.3335.1635.8331,10033.37
    Sep 3, 201236.0036.8335.5936.3964,40033.89
    Aug 30, 201235.0437.0034.7837.0069,80034.46
    Aug 29, 201235.5235.9435.2035.4434,10033.00
    Aug 28, 201235.1435.5534.6335.5224,00033.08
    Aug 27, 201235.5735.7835.0135.1458,10032.73
    Aug 23, 201236.0036.0034.7335.0716,30032.66
    Aug 22, 201234.3336.0534.3335.3612,00032.93
    Aug 21, 201235.0036.4734.7436.2034,80033.71
    Aug 20, 201236.0336.1735.3435.3718,50032.94
    Aug 16, 201233.2835.0032.6234.5622,10032.19
    Aug 15, 201233.8533.8532.7033.2826,60030.99
    Aug 14, 201232.6234.3832.6233.8531,80031.52
    Aug 13, 201234.0734.0732.5632.6257,40030.38
    Aug 9, 201236.7336.7334.8135.0318,70032.62
    Aug 8, 201236.4837.4034.8235.55144,70033.11
    Aug 7, 201234.7936.6034.7936.4876,20033.97
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in ILS.