Dow Down3.39% Nasdaq Down4.12%

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
3,944.00 Down 172.00(4.18%) Jun 26
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 21, 201362.7065.0062.7064.3592,40064.35
May 20, 201363.2063.9562.9963.3363,90063.33
May 16, 201361.7563.0161.7562.5669,40062.56
May 15, 201361.6761.6761.6761.67061.67
May 14, 201361.6761.6761.6761.67061.67
May 13, 201362.0263.1260.4461.6739,60061.67
May 9, 201364.5064.7862.6462.6457,20062.64
May 8, 201364.0065.0063.2064.50147,90064.50
May 7, 201362.8964.0062.4263.9862,70063.98
May 6, 201362.4163.6062.1162.8938,20062.89
May 2, 201361.3062.6461.1062.5081,20062.50
May 1, 201359.7961.2259.1161.02104,70061.02
Apr 30, 201358.2260.0058.2259.2963,70059.29
Apr 29, 201358.0058.6357.5558.2231,40058.22
Apr 25, 201359.7059.7058.5059.5561,40059.55
Apr 24, 201357.5959.2557.5959.2526,50059.25
Apr 23, 201355.5558.0055.5557.5919,10057.59
Apr 22, 201356.7557.5055.6256.8133,20056.81
Apr 18, 201357.1057.7757.1057.4633,40057.46
Apr 17, 201359.3359.3358.0558.2415,10058.24
Apr 16, 201359.3359.3359.3359.33059.33
Apr 15, 201359.3359.3359.3359.33059.33
Apr 11, 201360.2460.2458.5459.8798,80059.87
Apr 10, 201358.8959.9758.6259.9427,70059.94
Apr 9, 201357.5158.8857.5158.6031,20058.60
Apr 8, 201357.4458.7057.4458.1418,70058.14
Apr 4, 201359.6559.6558.0458.2116,30058.21
Apr 3, 201360.1061.0059.1459.6340,20059.63
Apr 2, 201360.7860.7859.2059.5026,10059.50
Apr 1, 201360.3060.3060.3060.30060.30
Mar 28, 201361.2461.3060.3060.3088,00060.30
Mar 27, 201361.3262.5060.6761.1814,50061.18
Mar 26, 201361.2761.2761.2761.27061.27
Mar 25, 201361.2761.2761.2761.27061.27
Mar 21, 201360.0760.7059.0859.3124,50059.31
Mar 20, 201359.9660.4559.7460.0738,80060.07
Mar 19, 201357.8660.1056.1059.9682,90059.96
Mar 18, 201356.5057.8656.1057.6046,60057.60
Mar 14, 201357.0557.9157.0457.91138,60057.91
Mar 13, 201358.4658.4757.5157.5145,50057.51
Mar 12, 201358.3758.8058.0158.4646,60058.46
Mar 11, 201358.9759.5757.8958.3756,40058.37
Mar 7, 201359.6059.6057.5457.9459,40057.94
Mar 7, 20132.1679 Dividend
Mar 6, 201360.7561.1959.7960.9067,90058.73
Mar 5, 201358.6460.5058.1760.5042,80058.35
Mar 4, 201358.6858.6857.2058.1546,20056.08
Feb 28, 201358.9760.0058.6859.2079,30057.09
Feb 27, 201358.2958.8058.0058.8018,70056.71
Feb 26, 201358.5158.8557.5758.2931,90056.22
Feb 25, 201359.5059.7959.3159.3251,00057.21
Feb 21, 201359.3359.8258.7159.2031,30057.09
Feb 20, 201359.1260.2559.1259.9329,50057.80
Feb 19, 201359.4560.0059.0259.4743,70057.35
Feb 18, 201359.0059.2558.5358.8215,90056.73
Feb 14, 201359.4459.4558.3058.4345,70056.35
Feb 13, 201359.9559.9558.4059.0529,30056.95
Feb 12, 201360.9660.9659.3359.7852,10057.65
Feb 11, 201360.3960.9059.5459.8831,20057.75
Feb 7, 201360.5060.9960.4060.8056,50058.64
Feb 6, 201358.7260.7458.7259.8468,80057.71
Feb 5, 201358.3158.9957.3758.7232,80056.63
Jan 31, 201356.5256.5255.1055.7946,10053.80
Jan 30, 201357.1757.2555.7055.9635,80053.97
Jan 29, 201357.1558.0956.6057.1780,60055.13
Jan 24, 201355.7655.9554.9055.5152,80053.53
Jan 23, 201354.9056.7354.9055.2042,80053.24
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in ILS.