CLOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	51.90	51.95	51.89	51.92	51.92	0.06%	179,123
Nov 19, 2024	51.90	51.90	51.88	51.89	51.89	0.17%	140,024
Nov 18, 2024	51.85	51.89	51.80	51.80	51.80	-0.10%	90,656
Nov 15, 2024	51.90	51.90	51.85	51.85	51.85	-0.04%	502,501
Nov 14, 2024	51.86	51.88	51.85	51.87	51.87	-	82,541
Nov 13, 2024	51.85	51.87	51.84	51.87	51.87	0.06%	104,038
Nov 12, 2024	51.85	51.85	51.83	51.84	51.84	0.02%	49,125
Nov 11, 2024	51.87	51.87	51.83	51.83	51.83	0.02%	227,010
Nov 8, 2024	51.79	51.82	51.77	51.82	51.82	0.12%	268,585
Nov 7, 2024	51.78	51.78	51.75	51.76	51.76	0.04%	50,606
Nov 6, 2024	51.79	51.79	51.72	51.74	51.74	0.06%	168,407
Nov 5, 2024	51.71	51.72	51.68	51.71	51.71	-	81,266
Nov 4, 2024	51.71	51.71	51.69	51.71	51.71	0.04%	43,037
Nov 1, 2024	51.68	51.69	51.67	51.69	51.69	-0.42%	93,500
Oct 31, 2024	51.94	51.95	51.88	51.91	51.64	0.06%	119,622
Oct 30, 2024	51.87	51.92	51.84	51.88	51.61	-0.09%	870,396
Oct 29, 2024	51.93	51.99	51.92	51.93	51.66	0.01%	155,519
Oct 28, 2024	51.93	51.94	51.91	51.92	51.65	0.02%	73,023
Oct 25, 2024	51.90	51.91	51.89	51.91	51.64	0.04%	38,837
Oct 24, 2024	51.91	51.91	51.85	51.89	51.62	-0.04%	83,257
Oct 23, 2024	51.90	51.91	51.88	51.91	51.64	0.08%	51,872
Oct 22, 2024	51.93	51.93	51.86	51.87	51.60	0.02%	373,337
Oct 21, 2024	51.91	51.91	51.85	51.86	51.59	0.02%	190,823
Oct 18, 2024	51.89	51.89	51.84	51.85	51.58	0.02%	229,628
Oct 17, 2024	51.88	51.88	51.83	51.84	51.57	-0.02%	104,433
Oct 16, 2024	51.87	51.87	51.82	51.85	51.58	0.02%	44,369
Oct 15, 2024	51.85	51.86	51.83	51.84	51.57	-0.04%	80,856
Oct 14, 2024	51.81	51.86	51.81	51.86	51.59	0.12%	40,569
Oct 11, 2024	51.84	51.84	51.79	51.80	51.53	-	108,195
Oct 10, 2024	51.82	51.82	51.79	51.80	51.53	0.02%	26,972
Oct 9, 2024	51.82	51.82	51.77	51.79	51.52	0.04%	68,482
Oct 8, 2024	51.81	51.81	51.74	51.77	51.50	0.02%	64,186
Oct 7, 2024	51.78	51.79	51.75	51.76	51.49	-0.04%	130,730
Oct 4, 2024	51.76	51.78	51.74	51.78	51.51	0.04%	87,803
Oct 3, 2024	51.71	51.78	51.71	51.76	51.49	0.04%	105,737
Oct 2, 2024	51.73	51.74	51.71	51.74	51.47	0.02%	251,604
Oct 1, 2024	51.71	51.73	51.70	51.73	51.46	-0.46%	217,904
Sep 30, 2024	51.92	51.97	51.92	51.97	51.43	-0.02%	57,274
Sep 27, 2024	51.97	51.98	51.94	51.98	51.44	0.06%	38,789
Sep 26, 2024	51.97	51.97	51.92	51.95	51.41	0.06%	45,480
Sep 25, 2024	51.92	51.92	51.88	51.92	51.38	0.06%	48,105
Sep 24, 2024	51.91	51.91	51.86	51.89	51.35	0.04%	87,006
Sep 23, 2024	51.90	51.90	51.85	51.87	51.33	0.04%	47,672
Sep 20, 2024	51.82	51.85	51.82	51.85	51.31	0.06%	56,053
Sep 19, 2024	51.83	51.85	51.82	51.82	51.28	-0.02%	196,350
Sep 18, 2024	51.84	51.86	51.82	51.83	51.29	-0.08%	40,144
Sep 17, 2024	51.87	51.87	51.84	51.87	51.33	0.10%	63,704
Sep 16, 2024	51.83	51.83	51.81	51.82	51.28	0.02%	40,204
Sep 13, 2024	51.81	51.82	51.79	51.81	51.27	-	53,420
Sep 12, 2024	51.83	51.83	51.79	51.81	51.27	0.02%	29,467
Sep 11, 2024	51.82	51.82	51.75	51.80	51.26	-	156,442
Sep 10, 2024	51.76	51.80	51.76	51.80	51.26	0.14%	46,794
Sep 9, 2024	51.80	51.80	51.71	51.73	51.19	-0.08%	369,447
Sep 6, 2024	51.79	51.79	51.74	51.77	51.23	0.06%	87,535
Sep 5, 2024	51.76	51.76	51.73	51.74	51.20	-	479,783
Sep 4, 2024	51.71	51.75	51.71	51.74	51.20	-	34,334
Sep 3, 2024	51.73	51.74	51.69	51.74	51.20	-0.46%	49,480
Aug 30, 2024	51.96	51.98	51.95	51.98	51.16	0.03%	55,038
Aug 29, 2024	51.99	51.99	51.95	51.97	51.15	-0.01%	270,798
Aug 28, 2024	51.98	51.98	51.96	51.97	51.15	0.02%	27,601
Aug 27, 2024	51.95	51.96	51.69	51.96	51.14	0.02%	105,789
Aug 26, 2024	51.96	51.96	51.94	51.95	51.13	0.06%	17,450
Aug 23, 2024	51.93	51.93	51.88	51.92	51.10	0.02%	44,346
Aug 22, 2024	51.94	51.94	51.89	51.91	51.09	0.02%	157,499
Aug 21, 2024	51.90	51.91	51.86	51.90	51.08	0.02%	48,508
Aug 20, 2024	51.93	51.93	51.87	51.89	51.07	0.04%	38,312
Aug 19, 2024	51.87	51.87	51.85	51.87	51.05	0.06%	45,875
Aug 16, 2024	51.77	51.86	51.77	51.84	51.02	0.02%	47,135
Aug 15, 2024	51.84	51.84	51.82	51.83	51.01	0.04%	74,089
Aug 14, 2024	51.78	51.82	51.78	51.81	50.99	-0.02%	37,401
Aug 13, 2024	51.75	51.83	51.75	51.82	51.00	0.04%	160,737
Aug 12, 2024	51.86	51.86	51.78	51.80	50.98	0.02%	59,022
Aug 9, 2024	51.79	51.80	51.74	51.79	50.97	0.08%	48,449
Aug 8, 2024	51.75	51.77	51.72	51.75	50.94	-0.04%	43,769
Aug 7, 2024	51.82	51.82	51.72	51.77	50.96	0.10%	52,094
Aug 6, 2024	51.59	51.76	51.59	51.72	50.91	0.12%	108,760
Aug 5, 2024	51.70	51.77	51.66	51.66	50.85	-0.29%	117,913
Aug 2, 2024	51.81	51.82	51.72	51.81	50.99	0.10%	73,703
Aug 1, 2024	51.79	51.79	51.72	51.76	50.95	-0.44%	180,303
Jul 31, 2024	52.02	52.02	51.96	51.99	50.92	0.08%	95,034
Jul 30, 2024	52.02	52.02	51.93	51.95	50.88	-0.06%	88,261
Jul 29, 2024	51.98	51.98	51.94	51.98	50.91	0.08%	239,657
Jul 26, 2024	51.90	51.95	51.90	51.94	50.87	0.08%	37,199
Jul 25, 2024	51.95	51.95	51.90	51.90	50.83	-0.04%	105,848
Jul 24, 2024	51.91	51.92	51.90	51.92	50.85	0.04%	129,390
Jul 23, 2024	51.89	51.93	51.89	51.90	50.83	0.02%	710,422
Jul 22, 2024	51.88	51.89	51.85	51.89	50.82	0.04%	37,423
Jul 19, 2024	51.75	51.88	51.75	51.87	50.80	0.06%	53,383
Jul 18, 2024	51.85	51.85	51.82	51.84	50.77	0.02%	136,799
Jul 17, 2024	51.84	51.84	51.81	51.83	50.76	-0.02%	30,466
Jul 16, 2024	51.84	51.84	51.81	51.84	50.77	0.01%	167,511
Jul 15, 2024	51.81	51.84	51.81	51.84	50.77	0.05%	58,130
Jul 12, 2024	51.81	51.81	51.78	51.81	50.74	-	40,476
Jul 11, 2024	51.81	51.82	51.78	51.81	50.74	0.02%	43,813
Jul 10, 2024	51.80	51.80	51.77	51.80	50.74	0.02%	43,619
Jul 9, 2024	51.80	51.80	51.77	51.79	50.73	-	40,893
Jul 8, 2024	51.80	51.80	51.78	51.79	50.73	0.04%	166,932
Jul 5, 2024	51.79	51.79	51.73	51.77	50.71	0.04%	60,524
Jul 3, 2024	51.83	51.83	51.73	51.75	50.69	0.04%	46,976
Jul 2, 2024	51.73	51.76	51.72	51.73	50.67	0.01%	97,873