CLIS.TA Historical Prices | CLAL INSURANCE Stock

TSX

0.64% TSX Ventures 0.00%

CLAL INSURANCE (CLIS.TA)

-Tel Aviv

6,458.00 20.00(0.31%) 3:33AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 4, 2013	64.37	65.34	64.22	64.59	29,900	64.59
Jun 3, 2013	64.08	65.09	63.62	64.08	41,900	64.08
May 30, 2013	64.50	65.50	64.20	64.51	36,000	64.51
May 29, 2013	67.00	67.60	64.87	65.24	47,300	65.24
May 28, 2013	64.00	67.50	63.86	66.90	138,800	66.90
May 27, 2013	62.94	63.80	62.94	63.70	120,600	63.70
May 15, 2013	61.67	61.67	61.67	61.67	0	61.67
May 14, 2013	61.67	61.67	61.67	61.67	0	61.67
May 6, 2013	62.41	63.60	62.11	62.89	38,200	62.89
May 2, 2013	61.30	62.64	61.10	62.50	81,200	62.50
May 1, 2013	59.79	61.22	59.11	61.02	104,700	61.02
Apr 30, 2013	58.22	60.00	58.22	59.29	63,700	59.29
Apr 29, 2013	58.00	58.63	57.55	58.22	31,400	58.22
Apr 25, 2013	59.70	59.70	58.50	59.55	61,400	59.55
Apr 24, 2013	57.59	59.25	57.59	59.25	26,500	59.25
Apr 23, 2013	55.55	58.00	55.55	57.59	19,100	57.59
Apr 22, 2013	56.75	57.50	55.62	56.81	33,200	56.81
Apr 18, 2013	57.10	57.77	57.10	57.46	33,400	57.46
Apr 17, 2013	59.33	59.33	58.05	58.24	15,100	58.24
Apr 16, 2013	59.33	59.33	59.33	59.33	0	59.33
Apr 15, 2013	59.33	59.33	59.33	59.33	0	59.33
Apr 11, 2013	60.24	60.24	58.54	59.87	98,800	59.87
Apr 10, 2013	58.89	59.97	58.62	59.94	27,700	59.94
Apr 9, 2013	57.51	58.88	57.51	58.60	31,200	58.60
Apr 8, 2013	57.44	58.70	57.44	58.14	18,700	58.14
Apr 4, 2013	59.65	59.65	58.04	58.21	16,300	58.21
Apr 3, 2013	60.10	61.00	59.14	59.63	40,200	59.63
Apr 2, 2013	60.78	60.78	59.20	59.50	26,100	59.50
Apr 1, 2013	60.30	60.30	60.30	60.30	0	60.30
Mar 28, 2013	61.24	61.30	60.30	60.30	88,000	60.30
Mar 27, 2013	61.32	62.50	60.67	61.18	14,500	61.18
Mar 26, 2013	61.27	61.27	61.27	61.27	0	61.27
Mar 25, 2013	61.27	61.27	61.27	61.27	0	61.27
Mar 21, 2013	60.07	60.70	59.08	59.31	24,500	59.31
Mar 20, 2013	59.96	60.45	59.74	60.07	38,800	60.07
Mar 19, 2013	57.86	60.10	56.10	59.96	82,900	59.96
Mar 18, 2013	56.50	57.86	56.10	57.60	46,600	57.60
Mar 14, 2013	57.05	57.91	57.04	57.91	138,600	57.91
Mar 13, 2013	58.46	58.47	57.51	57.51	45,500	57.51
Mar 12, 2013	58.37	58.80	58.01	58.46	46,600	58.46
Mar 11, 2013	58.97	59.57	57.89	58.37	56,400	58.37
Mar 7, 2013	59.60	59.60	57.54	57.94	59,400	57.94
2013-03-07	1.62592 Dividend
Mar 6, 2013	60.75	61.19	59.79	60.90	67,900	59.27
Mar 5, 2013	58.64	60.50	58.17	60.50	42,800	58.88
Mar 4, 2013	58.68	58.68	57.20	58.15	46,200	56.60
Feb 28, 2013	58.97	60.00	58.68	59.20	79,300	57.62
Feb 27, 2013	58.29	58.80	58.00	58.80	18,700	57.23
Feb 26, 2013	58.51	58.85	57.57	58.29	31,900	56.73
Feb 25, 2013	59.50	59.79	59.31	59.32	51,000	57.74
Feb 21, 2013	59.33	59.82	58.71	59.20	31,300	57.62
Feb 20, 2013	59.12	60.25	59.12	59.93	29,500	58.33
Feb 19, 2013	59.45	60.00	59.02	59.47	43,700	57.88
Feb 18, 2013	59.00	59.25	58.53	58.82	15,900	57.25
Feb 14, 2013	59.44	59.45	58.30	58.43	45,700	56.87
Feb 13, 2013	59.95	59.95	58.40	59.05	29,300	57.47
Feb 12, 2013	60.96	60.96	59.33	59.78	52,100	58.18
Feb 11, 2013	60.39	60.90	59.54	59.88	31,200	58.28
Feb 7, 2013	60.50	60.99	60.40	60.80	56,500	59.18
Feb 6, 2013	58.72	60.74	58.72	59.84	68,800	58.24
Feb 5, 2013	58.31	58.99	57.37	58.72	32,800	57.15
Jan 31, 2013	56.52	56.52	55.10	55.79	46,100	54.30
Jan 30, 2013	57.17	57.25	55.70	55.96	35,800	54.47
Jan 29, 2013	57.15	58.09	56.60	57.17	80,600	55.64
Jan 24, 2013	55.76	55.95	54.90	55.51	52,800	54.03
Jan 23, 2013	54.90	56.73	54.90	55.20	42,800	53.73
Jan 22, 2013	54.90	54.90	54.90	54.90	0	53.43
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in ILS.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On CLIS.TA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

CLAL INSURANCE (CLIS.TA)