Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Climb Global Solutions, Inc. - Common Stock (NQ: CLMB )

55.81 +0.16 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 56.22 56.22 55.58 55.81 13,946 +0.16(+0.29%)
May 16, 2024 56.00 56.35 55.57 55.65 14,541 -0.60(-1.07%)
May 15, 2024 55.69 56.34 54.51 56.25 40,407 +2.05(+3.78%)
May 14, 2024 54.56 55.11 54.20 54.20 32,234 -0.44(-0.81%)
May 13, 2024 55.37 55.77 54.64 54.64 13,679 -0.59(-1.07%)
May 10, 2024 55.11 56.45 55.00 55.23 32,724 +0.16(+0.29%)
May 09, 2024 55.53 55.83 54.71 55.07 16,342 -1.12(-1.99%)
May 08, 2024 55.54 57.00 55.54 56.19 7,942 -0.52(-0.91%)
May 07, 2024 58.02 58.02 56.53 56.70 12,601 -1.50(-2.57%)
May 06, 2024 57.82 59.82 56.79 58.20 24,000 -0.46(-0.78%)
May 03, 2024 56.92 58.98 56.92 58.66 10,298 -0.25(-0.42%)
May 02, 2024 58.82 60.87 53.75 58.91 51,767 -6.93(-10.52%)
May 01, 2024 61.86 67.16 61.86 65.84 9,124 +1.58(+2.45%)
Apr 30, 2024 65.37 65.63 64.17 64.26 8,518 -3.34(-4.94%)
Apr 29, 2024 66.10 68.79 66.10 67.60 8,530 +1.05(+1.57%)
Apr 26, 2024 66.33 66.55 66.02 66.55 4,617 +0.24(+0.36%)
Apr 25, 2024 65.03 66.79 65.03 66.32 8,674 -0.22(-0.33%)
Apr 24, 2024 66.15 66.53 66.15 66.53 5,748 -0.24(-0.36%)
Apr 23, 2024 66.79 67.28 66.10 66.77 10,283 +1.28(+1.95%)
Apr 22, 2024 66.18 66.18 65.50 65.50 8,157 +0.06(+0.09%)
Apr 19, 2024 64.50 65.44 63.06 65.44 8,899 +0.09(+0.14%)
Apr 18, 2024 66.79 66.79 64.42 65.35 10,638 -1.39(-2.08%)
Apr 17, 2024 67.41 67.41 65.80 66.73 9,945 +0.35(+0.53%)
Apr 16, 2024 65.76 66.39 65.36 66.39 4,694 +0.87(+1.32%)
Apr 15, 2024 67.38 68.91 64.88 65.52 5,291 -1.95(-2.90%)
Apr 12, 2024 67.64 67.79 66.28 67.47 5,984 -0.67(-0.98%)
Apr 11, 2024 71.20 71.20 67.64 68.14 5,122 -1.22(-1.75%)
Apr 10, 2024 69.78 69.81 68.79 69.36 9,133 -1.02(-1.45%)
Apr 09, 2024 68.97 70.56 68.92 70.37 7,479 +1.38(+1.99%)
Apr 08, 2024 68.49 69.68 68.07 69.00 10,650 +0.45(+0.65%)
Apr 05, 2024 68.38 69.64 68.38 68.55 5,161 -0.88(-1.26%)
Apr 04, 2024 68.70 70.60 68.70 69.43 10,255 +0.73(+1.06%)
Apr 03, 2024 70.78 70.78 68.70 68.70 5,940 -0.84(-1.20%)
Apr 02, 2024 68.89 70.52 67.65 69.54 9,631 +0.75(+1.09%)
Apr 01, 2024 70.78 70.78 68.60 68.79 10,543 -1.87(-2.65%)
Mar 28, 2024 68.69 70.66 68.55 70.66 8,512 +2.02(+2.95%)
Mar 27, 2024 68.05 68.66 67.63 68.64 10,008 +0.00(+0.00%)
Mar 26, 2024 69.74 69.75 68.49 68.64 7,859 -1.11(-1.59%)
Mar 25, 2024 70.58 71.87 69.40 69.74 9,206 -1.47(-2.06%)
Mar 22, 2024 71.12 71.94 69.48 71.21 6,948 +0.20(+0.28%)
Mar 21, 2024 69.02 71.02 68.54 71.01 13,662 +2.75(+4.03%)
Mar 20, 2024 68.47 68.59 68.02 68.26 7,133 +0.85(+1.26%)
Mar 19, 2024 67.07 67.59 66.55 67.41 8,116 -0.57(-0.84%)
Mar 18, 2024 66.37 67.98 66.37 67.98 7,297 +0.69(+1.02%)
Mar 15, 2024 64.80 67.29 64.80 67.29 24,143 +1.69(+2.58%)
Mar 14, 2024 67.97 68.79 65.29 65.60 8,898 -0.92(-1.38%)
Mar 13, 2024 66.67 67.09 65.71 66.51 9,687 +0.47(+0.71%)
Mar 12, 2024 66.52 66.52 64.80 66.05 10,812 +0.24(+0.36%)
Mar 11, 2024 66.67 66.71 64.40 65.81 6,255 -2.01(-2.97%)
Mar 08, 2024 67.64 68.60 67.21 67.82 9,173 +0.97(+1.45%)
Mar 07, 2024 70.30 70.30 66.85 66.85 9,141 -1.24(-1.83%)
Mar 06, 2024 69.60 70.95 67.74 68.10 11,861 +0.46(+0.68%)
Mar 05, 2024 67.45 70.36 67.45 67.64 15,133 +1.10(+1.66%)
Mar 04, 2024 71.98 72.84 66.54 66.54 38,477 -5.36(-7.46%)
Mar 01, 2024 69.16 71.98 64.91 71.90 39,079 +4.31(+6.37%)
Feb 29, 2024 62.75 68.35 62.75 67.59 17,156 +9.80(+16.97%)
Feb 28, 2024 58.93 59.29 57.78 57.78 9,705 -1.88(-3.15%)
Feb 27, 2024 59.59 59.76 59.01 59.66 23,108 +0.07(+0.12%)
Feb 26, 2024 59.62 59.62 59.01 59.59 5,309 -0.04(-0.07%)
Feb 23, 2024 59.66 59.66 59.42 59.63 3,445 +0.85(+1.44%)
Feb 22, 2024 59.61 59.61 58.63 58.79 5,870 +0.07(+0.12%)
Feb 21, 2024 59.28 59.67 58.67 58.72 11,036 -1.24(-2.07%)
Feb 20, 2024 59.94 60.17 58.23 59.96 4,603 +0.30(+0.50%)
Feb 16, 2024 59.85 63.89 59.27 59.66 6,483 -0.19(-0.32%)
Feb 15, 2024 58.98 59.85 57.46 59.85 14,196 +1.48(+2.54%)
Feb 14, 2024 57.53 58.65 57.15 58.37 8,591 +1.56(+2.75%)
Feb 13, 2024 57.72 57.72 56.81 56.81 10,994 -2.10(-3.56%)
Feb 12, 2024 58.23 61.62 57.69 58.91 19,286 +1.17(+2.03%)
Feb 09, 2024 57.68 57.81 57.23 57.73 9,325 -0.04(-0.07%)
Feb 08, 2024 57.48 57.77 57.48 57.77 3,721 +1.08(+1.91%)
Feb 07, 2024 57.86 58.09 56.69 56.69 5,040 -1.44(-2.48%)
Feb 06, 2024 56.37 58.13 56.37 58.13 3,758 +1.95(+3.47%)
Feb 05, 2024 57.77 58.16 56.18 56.18 6,125 -1.49(-2.59%)
Feb 02, 2024 58.39 58.64 57.63 57.68 8,794 +0.30(+0.52%)
Feb 01, 2024 55.87 57.43 55.69 57.38 14,738 +2.47(+4.49%)
Jan 31, 2024 55.65 56.82 54.91 54.91 4,960 -2.27(-3.97%)
Jan 30, 2024 56.38 57.28 56.38 57.18 4,781 +0.49(+0.86%)
Jan 29, 2024 56.96 56.96 55.20 56.69 5,548 -0.27(-0.47%)
Jan 26, 2024 55.98 56.96 55.98 56.96 4,224 +0.97(+1.74%)
Jan 25, 2024 55.18 56.00 55.18 55.98 6,264 +1.62(+2.98%)
Jan 24, 2024 54.73 54.95 53.89 54.36 4,987 +0.13(+0.24%)
Jan 23, 2024 55.27 55.27 52.84 54.23 4,940 -0.71(-1.29%)
Jan 22, 2024 52.45 55.19 52.45 54.94 8,860 +2.53(+4.82%)
Jan 19, 2024 51.79 52.41 51.37 52.41 5,251 +1.49(+2.93%)
Jan 18, 2024 49.73 51.12 49.73 50.92 3,017 +0.20(+0.39%)
Jan 17, 2024 49.76 51.05 48.44 50.72 8,398 +0.37(+0.73%)
Jan 16, 2024 50.71 51.98 50.36 50.36 7,284 -0.51(-1.00%)
Jan 12, 2024 52.14 52.63 50.86 50.86 12,821 -0.48(-0.93%)
Jan 11, 2024 51.71 51.79 50.71 51.34 12,444 -0.47(-0.90%)
Jan 10, 2024 51.67 52.48 51.21 51.81 9,916 +0.33(+0.64%)
Jan 09, 2024 51.06 52.84 51.06 51.48 9,180 -0.26(-0.50%)
Jan 08, 2024 51.71 55.16 50.79 51.74 14,920 +0.44(+0.85%)
Jan 05, 2024 50.86 51.93 50.24 51.30 16,297 +0.44(+0.86%)
Jan 04, 2024 50.67 51.10 48.40 50.86 22,674 +0.65(+1.29%)
Jan 03, 2024 53.79 53.79 50.07 50.22 8,678 -3.34(-6.24%)
Jan 02, 2024 53.89 54.36 52.45 53.56 13,054 -0.96(-1.77%)
Dec 29, 2023 54.70 55.44 54.52 54.52 4,905 -0.99(-1.79%)
Dec 28, 2023 55.95 55.95 55.24 55.52 6,919 -0.23(-0.41%)
Dec 27, 2023 57.47 57.47 55.75 55.75 13,120 -1.72(-2.99%)
Dec 26, 2023 58.66 58.66 56.97 57.47 15,855 -0.86(-1.47%)
Dec 22, 2023 56.34 58.42 56.20 58.32 12,662 +1.05(+1.84%)
Dec 21, 2023 56.13 57.38 55.84 57.27 15,017 +0.65(+1.14%)
Dec 20, 2023 56.66 57.92 56.38 56.62 17,084 -0.04(-0.07%)
Dec 19, 2023 55.45 56.68 55.44 56.66 14,607 +0.47(+0.83%)
Dec 18, 2023 56.20 57.05 55.21 56.19 11,571 -0.01(-0.02%)
Dec 15, 2023 57.10 57.10 55.23 56.20 28,280 -0.48(-0.84%)
Dec 14, 2023 56.68 56.78 55.80 56.68 16,176 +0.52(+0.92%)
Dec 13, 2023 53.74 56.31 53.69 56.16 25,434 +2.87(+5.39%)
Dec 12, 2023 52.88 54.20 52.69 53.29 14,769 -0.01(-0.02%)
Dec 11, 2023 53.40 53.70 51.68 53.30 15,602 +0.30(+0.56%)
Dec 08, 2023 47.89 53.33 47.89 53.00 10,387 +1.05(+2.03%)
Dec 07, 2023 50.44 52.24 49.76 51.95 10,601 +1.24(+2.45%)
Dec 06, 2023 51.64 51.64 50.70 50.70 7,319 +0.23(+0.45%)
Dec 05, 2023 49.72 51.35 47.96 50.48 15,340 +0.81(+1.62%)
Dec 04, 2023 48.35 49.72 48.35 49.67 14,005 +1.48(+3.07%)
Dec 01, 2023 47.83 48.63 47.53 48.19 11,220 +0.77(+1.61%)
Nov 30, 2023 47.14 47.73 47.14 47.42 7,589 -0.15(-0.31%)
Nov 29, 2023 47.12 48.08 46.99 47.57 15,949 +0.96(+2.07%)
Nov 28, 2023 46.64 47.23 46.55 46.61 9,892 -0.67(-1.41%)
Nov 27, 2023 47.48 47.95 46.65 47.27 19,593 -0.24(-0.50%)
Nov 24, 2023 47.34 47.51 47.34 47.51 1,806 +0.62(+1.31%)
Nov 22, 2023 46.77 47.08 46.48 46.90 5,271 +0.25(+0.53%)
Nov 21, 2023 47.09 47.09 45.53 46.65 9,507 -1.33(-2.78%)
Nov 20, 2023 48.75 48.75 47.66 47.98 8,425 -0.70(-1.43%)
Nov 17, 2023 47.97 48.96 47.87 48.68 19,605 +1.06(+2.23%)
Nov 16, 2023 47.23 47.76 46.66 47.61 20,617 +0.29(+0.61%)
Nov 15, 2023 46.33 47.85 46.30 47.32 21,060 +1.34(+2.92%)
Nov 14, 2023 45.25 46.21 44.56 45.98 28,637 +2.23(+5.09%)
Nov 13, 2023 42.59 44.21 42.59 43.75 10,454 +0.72(+1.66%)
Nov 10, 2023 42.36 43.41 40.40 43.04 16,344 +0.88(+2.08%)
Nov 09, 2023 43.28 43.28 42.06 42.16 14,933 +0.01(+0.02%)
Nov 08, 2023 42.58 42.94 41.60 42.15 9,470 -0.35(-0.82%)
Nov 07, 2023 42.47 43.67 40.49 42.50 8,799 +0.49(+1.16%)
Nov 06, 2023 42.42 43.20 41.67 42.01 9,959 -0.70(-1.65%)
Nov 03, 2023 42.15 42.72 41.87 42.72 9,327 +1.10(+2.64%)
Nov 02, 2023 42.74 43.01 41.62 41.62 7,393 -1.20(-2.80%)
Nov 01, 2023 43.77 44.51 42.82 42.82 12,265 -1.24(-2.81%)
Oct 31, 2023 44.22 44.22 44.05 44.05 5,626 +0.57(+1.32%)
Oct 30, 2023 43.75 44.07 43.12 43.48 9,912 +0.35(+0.80%)
Oct 27, 2023 43.93 43.93 43.13 43.13 7,943 -0.35(-0.80%)
Oct 26, 2023 44.47 44.95 42.94 43.48 24,030 -0.99(-2.23%)
Oct 25, 2023 44.54 44.73 43.95 44.47 14,036 +0.36(+0.81%)
Oct 24, 2023 43.82 44.11 42.97 44.11 11,647 +0.70(+1.62%)
Oct 23, 2023 42.96 43.92 42.96 43.41 15,761 +0.08(+0.18%)
Oct 20, 2023 44.17 44.17 42.71 43.33 18,404 -0.53(-1.22%)
Oct 19, 2023 44.07 44.13 43.62 43.87 12,508 -0.22(-0.49%)
Oct 18, 2023 43.48 44.19 43.48 44.08 8,992 +0.13(+0.29%)
Oct 17, 2023 43.83 44.81 42.36 43.96 6,689 +0.40(+0.91%)
Oct 16, 2023 43.05 43.87 43.36 43.56 8,037 +0.64(+1.50%)
Oct 13, 2023 45.20 45.50 42.91 42.92 16,759 -1.80(-4.03%)
Oct 12, 2023 44.58 45.22 43.92 44.72 22,783 +0.16(+0.36%)
Oct 11, 2023 44.37 45.23 43.55 44.56 24,642 -0.16(-0.35%)
Oct 10, 2023 44.09 44.57 44.09 44.72 14,942 +0.89(+2.03%)
Oct 09, 2023 42.85 44.22 42.85 43.83 13,299 +0.98(+2.29%)
Oct 06, 2023 42.06 42.85 41.89 42.85 4,528 +1.11(+2.66%)
Oct 05, 2023 41.88 42.35 41.32 41.74 8,628 +0.41(+0.98%)
Oct 04, 2023 40.91 42.37 40.91 41.33 18,555 +0.52(+1.29%)
Oct 03, 2023 41.59 41.59 40.69 40.81 7,223 -1.18(-2.81%)
Oct 02, 2023 42.97 42.97 41.74 41.98 9,127 -0.61(-1.44%)
Sep 29, 2023 43.54 43.54 42.59 42.60 7,865 -0.59(-1.38%)
Sep 28, 2023 42.64 43.29 42.64 43.19 6,692 +0.58(+1.37%)
Sep 27, 2023 42.79 42.80 42.14 42.61 10,301 +0.10(+0.23%)
Sep 26, 2023 42.43 43.79 41.82 42.51 15,864 -0.31(-0.72%)
Sep 25, 2023 42.58 43.29 42.30 42.82 9,593 +0.24(+0.56%)
Sep 22, 2023 41.68 42.76 41.55 42.58 21,864 +1.01(+2.43%)
Sep 21, 2023 40.68 41.71 40.68 41.57 18,899 +0.05(+0.12%)
Sep 20, 2023 40.71 41.84 40.71 41.52 15,561 +0.99(+2.44%)
Sep 19, 2023 41.47 41.47 40.36 40.53 14,952 -0.05(-0.12%)
Sep 18, 2023 40.65 40.99 40.03 40.58 15,110 -0.64(-1.56%)
Sep 15, 2023 41.60 41.90 40.87 41.22 37,363 -0.22(-0.53%)
Sep 14, 2023 41.09 41.67 39.71 41.44 18,731 +0.29(+0.70%)
Sep 13, 2023 41.03 41.24 40.63 41.15 19,558 -0.12(-0.29%)
Sep 12, 2023 41.11 41.53 40.67 41.27 12,730 +0.15(+0.36%)
Sep 11, 2023 39.91 41.23 39.64 41.12 20,726 +1.39(+3.49%)
Sep 08, 2023 41.61 42.17 39.73 39.74 17,457 -2.17(-5.18%)
Sep 07, 2023 42.25 42.75 41.66 41.91 23,551 -0.69(-1.63%)
Sep 06, 2023 42.79 42.88 42.52 42.60 12,207 -0.02(-0.05%)
Sep 05, 2023 42.59 43.17 42.03 42.62 22,345 +0.01(+0.02%)
Sep 01, 2023 42.88 43.41 42.33 42.61 10,455 +0.01(+0.02%)
Aug 31, 2023 42.94 43.04 42.13 42.60 16,435 -0.03(-0.07%)
Aug 30, 2023 41.60 42.83 41.60 42.63 17,020 +0.87(+2.09%)
Aug 29, 2023 41.66 41.87 41.46 41.76 8,313 +0.22(+0.52%)
Aug 28, 2023 41.34 41.92 41.31 41.54 21,167 +0.17(+0.41%)
Aug 25, 2023 41.99 42.34 41.37 41.37 10,815 -0.32(-0.76%)
Aug 24, 2023 41.93 42.26 41.41 41.69 23,348 -0.33(-0.78%)
Aug 23, 2023 42.00 42.81 41.85 42.01 16,513 +0.01(+0.02%)
Aug 22, 2023 42.24 42.28 41.95 42.00 15,636 -0.45(-1.05%)
Aug 21, 2023 42.57 43.23 42.35 42.45 26,545 +0.23(+0.54%)
Aug 18, 2023 41.58 42.25 41.48 42.22 52,643 +0.64(+1.55%)
Aug 17, 2023 40.34 41.89 40.34 41.58 31,159 +1.74(+4.38%)
Aug 16, 2023 39.40 40.22 39.13 39.84 24,519 +0.53(+1.36%)
Aug 15, 2023 39.12 39.66 38.99 39.30 19,937 +0.43(+1.10%)
Aug 14, 2023 38.41 39.17 38.33 38.87 26,869 +0.24(+0.62%)
Aug 11, 2023 38.03 38.78 38.03 38.64 20,116 +0.62(+1.64%)
Aug 10, 2023 37.75 38.33 37.65 38.01 25,722 +0.23(+0.60%)
Aug 09, 2023 37.66 37.98 37.18 37.79 21,789 -0.05(-0.13%)
Aug 08, 2023 38.45 38.45 37.26 37.84 29,907 -0.66(-1.72%)
Aug 07, 2023 40.27 40.27 37.15 38.50 69,542 -1.97(-4.87%)
Aug 04, 2023 37.25 40.91 37.25 40.47 83,055 +2.64(+6.99%)
Aug 03, 2023 40.53 43.28 37.42 37.83 159,058 -9.29(-19.72%)
Aug 02, 2023 47.84 47.84 46.34 47.11 18,563 -1.31(-2.71%)
Aug 01, 2023 47.61 48.70 47.07 48.43 19,971 +0.72(+1.51%)
Jul 31, 2023 48.84 49.24 47.48 47.71 13,586 -1.13(-2.32%)
Jul 28, 2023 48.94 49.29 48.44 48.84 12,473 +0.01(+0.02%)
Jul 27, 2023 49.47 49.50 48.57 48.83 12,790 -0.82(-1.65%)
Jul 26, 2023 49.33 49.68 47.83 49.65 13,403 +0.32(+0.64%)
Jul 25, 2023 48.45 49.33 48.45 49.33 13,499 +0.78(+1.60%)
Jul 24, 2023 48.91 49.71 48.49 48.55 25,163 -0.62(-1.26%)
Jul 21, 2023 49.29 49.75 48.66 49.17 25,351 +0.02(+0.04%)
Jul 20, 2023 49.43 49.43 48.66 49.16 16,056 +0.28(+0.56%)
Jul 19, 2023 48.28 49.47 48.28 48.88 30,416 +0.50(+1.04%)
Jul 18, 2023 46.90 48.41 46.90 48.38 19,640 +1.20(+2.55%)
Jul 17, 2023 46.25 47.25 45.86 47.17 20,231 +0.68(+1.46%)
Jul 14, 2023 47.49 48.02 46.30 46.49 22,619 -1.12(-2.36%)
Jul 13, 2023 47.96 48.12 47.28 47.62 15,982 -0.31(-0.64%)
Jul 12, 2023 48.48 48.48 47.58 47.92 19,989 +0.13(+0.27%)
Jul 11, 2023 48.10 48.84 47.74 47.79 25,130 -0.52(-1.08%)
Jul 10, 2023 47.83 49.64 47.83 48.32 23,467 +0.47(+0.99%)
Jul 07, 2023 48.01 49.20 47.77 47.84 31,544 +0.04(+0.08%)
Jul 06, 2023 47.37 48.38 46.38 47.80 33,283 +0.03(+0.06%)
Jul 05, 2023 48.59 49.56 47.70 47.77 29,818 -1.41(-2.87%)
Jul 03, 2023 47.23 49.19 47.23 49.18 23,517 +1.99(+4.22%)
Jun 30, 2023 47.75 48.14 47.04 47.19 21,260 -0.16(-0.33%)
Jun 29, 2023 46.91 47.35 46.54 47.35 16,567 +0.73(+1.56%)
Jun 28, 2023 47.04 48.08 46.45 46.62 60,014 -0.50(-1.07%)
Jun 27, 2023 45.51 47.59 45.51 47.12 41,196 +1.54(+3.37%)
Jun 26, 2023 46.25 47.44 44.26 45.59 67,384 -0.91(-1.95%)
Jun 23, 2023 49.52 50.01 45.51 46.49 534,168 -3.06(-6.17%)
Jun 22, 2023 49.62 50.82 49.27 49.55 44,378 -0.25(-0.50%)
Jun 21, 2023 48.43 50.49 48.43 49.80 49,406 +0.77(+1.57%)
Jun 20, 2023 46.80 49.03 46.80 49.03 59,818 +2.45(+5.25%)
Jun 16, 2023 47.83 48.24 46.30 46.58 72,233 -0.95(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.