CLOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.65	51.66	51.63	51.66	51.66	0.04%	92,772
Dec 19, 2024	51.66	51.68	51.62	51.64	51.64	0.02%	173,459
Dec 18, 2024	51.67	51.67	51.63	51.63	51.63	-0.48%	189,324
Dec 17, 2024	51.90	51.90	51.87	51.88	51.64	0.02%	98,934
Dec 16, 2024	51.88	51.88	51.86	51.87	51.63	0.04%	192,375
Dec 13, 2024	51.87	51.87	51.81	51.85	51.61	0.08%	113,954
Dec 12, 2024	51.81	51.83	51.81	51.81	51.57	-0.02%	80,159
Dec 11, 2024	51.85	51.85	51.81	51.82	51.58	-0.02%	76,456
Dec 10, 2024	51.82	51.83	51.82	51.83	51.59	0.04%	62,349
Dec 9, 2024	51.81	51.82	51.80	51.81	51.57	0.04%	58,203
Dec 6, 2024	51.76	51.79	51.76	51.79	51.55	0.06%	91,670
Dec 5, 2024	51.76	51.77	51.73	51.76	51.51	-	157,056
Dec 4, 2024	51.75	51.78	51.75	51.76	51.52	-0.04%	246,566
Dec 3, 2024	51.79	51.79	51.75	51.78	51.54	0.04%	209,001
Dec 2, 2024	51.87	52.12	51.74	51.76	51.52	-0.42%	132,825
Nov 29, 2024	51.99	51.99	51.96	51.98	51.48	0.04%	59,109
Nov 27, 2024	51.99	51.99	51.95	51.96	51.46	-0.02%	54,895
Nov 26, 2024	52.00	52.00	51.96	51.97	51.47	0.02%	65,040
Nov 25, 2024	51.99	51.99	51.94	51.96	51.46	-	92,397
Nov 22, 2024	51.95	51.96	51.93	51.96	51.46	0.06%	122,654
Nov 21, 2024	51.90	51.94	51.90	51.93	51.43	0.02%	63,908
Nov 20, 2024	51.90	51.95	51.89	51.92	51.42	0.06%	179,123
Nov 19, 2024	51.90	51.90	51.88	51.89	51.39	0.17%	140,024
Nov 18, 2024	51.85	51.89	51.80	51.80	51.30	-0.10%	90,656
Nov 15, 2024	51.90	51.90	51.85	51.85	51.35	-0.04%	502,501
Nov 14, 2024	51.86	51.88	51.85	51.87	51.37	-	82,541
Nov 13, 2024	51.85	51.87	51.84	51.87	51.37	0.06%	104,038
Nov 12, 2024	51.85	51.85	51.83	51.84	51.34	0.02%	49,125
Nov 11, 2024	51.87	51.87	51.83	51.83	51.33	0.02%	227,010
Nov 8, 2024	51.79	51.82	51.77	51.82	51.32	0.12%	268,585
Nov 7, 2024	51.78	51.78	51.75	51.76	51.26	0.04%	50,606
Nov 6, 2024	51.79	51.79	51.72	51.74	51.24	0.06%	168,407
Nov 5, 2024	51.71	51.72	51.68	51.71	51.21	-	81,266
Nov 4, 2024	51.71	51.71	51.69	51.71	51.21	0.04%	43,037
Nov 1, 2024	51.68	51.69	51.67	51.69	51.19	-0.42%	93,500
Oct 31, 2024	51.94	51.95	51.88	51.91	51.14	0.06%	119,622
Oct 30, 2024	51.87	51.92	51.84	51.88	51.11	-0.09%	870,396
Oct 29, 2024	51.93	51.99	51.92	51.93	51.16	0.01%	155,519
Oct 28, 2024	51.93	51.94	51.91	51.92	51.15	0.02%	73,023
Oct 25, 2024	51.90	51.91	51.89	51.91	51.14	0.04%	38,837
Oct 24, 2024	51.91	51.91	51.85	51.89	51.12	-0.04%	83,257
Oct 23, 2024	51.90	51.91	51.88	51.91	51.14	0.08%	51,872
Oct 22, 2024	51.93	51.93	51.86	51.87	51.10	0.02%	373,337
Oct 21, 2024	51.91	51.91	51.85	51.86	51.09	0.02%	190,823
Oct 18, 2024	51.89	51.89	51.84	51.85	51.08	0.02%	229,628
Oct 17, 2024	51.88	51.88	51.83	51.84	51.07	-0.02%	104,433
Oct 16, 2024	51.87	51.87	51.82	51.85	51.08	0.02%	44,369
Oct 15, 2024	51.85	51.86	51.83	51.84	51.07	-0.04%	80,856
Oct 14, 2024	51.81	51.86	51.81	51.86	51.09	0.12%	40,569
Oct 11, 2024	51.84	51.84	51.79	51.80	51.03	-	108,195
Oct 10, 2024	51.82	51.82	51.79	51.80	51.03	0.02%	26,972
Oct 9, 2024	51.82	51.82	51.77	51.79	51.02	0.04%	68,482
Oct 8, 2024	51.81	51.81	51.74	51.77	51.00	0.02%	64,186
Oct 7, 2024	51.78	51.79	51.75	51.76	50.99	-0.04%	130,730
Oct 4, 2024	51.76	51.78	51.74	51.78	51.01	0.04%	87,803
Oct 3, 2024	51.71	51.78	51.71	51.76	50.99	0.04%	105,737
Oct 2, 2024	51.73	51.74	51.71	51.74	50.97	0.02%	251,604
Oct 1, 2024	51.71	51.73	51.70	51.73	50.96	-0.46%	217,904
Sep 30, 2024	51.92	51.97	51.92	51.97	50.93	-0.02%	57,274
Sep 27, 2024	51.97	51.98	51.94	51.98	50.94	0.06%	38,789
Sep 26, 2024	51.97	51.97	51.92	51.95	50.91	0.06%	45,480
Sep 25, 2024	51.92	51.92	51.88	51.92	50.88	0.06%	48,105
Sep 24, 2024	51.91	51.91	51.86	51.89	50.85	0.04%	87,006
Sep 23, 2024	51.90	51.90	51.85	51.87	50.83	0.04%	47,672
Sep 20, 2024	51.82	51.85	51.82	51.85	50.82	0.06%	56,053
Sep 19, 2024	51.83	51.85	51.82	51.82	50.79	-0.02%	196,350
Sep 18, 2024	51.84	51.86	51.82	51.83	50.80	-0.08%	40,144
Sep 17, 2024	51.87	51.87	51.84	51.87	50.83	0.10%	63,704
Sep 16, 2024	51.83	51.83	51.81	51.82	50.79	0.02%	40,204
Sep 13, 2024	51.81	51.82	51.79	51.81	50.78	-	53,420
Sep 12, 2024	51.83	51.83	51.79	51.81	50.78	0.02%	29,467
Sep 11, 2024	51.82	51.82	51.75	51.80	50.77	-	156,442
Sep 10, 2024	51.76	51.80	51.76	51.80	50.77	0.14%	46,794
Sep 9, 2024	51.80	51.80	51.71	51.73	50.70	-0.08%	369,447
Sep 6, 2024	51.79	51.79	51.74	51.77	50.74	0.06%	87,535
Sep 5, 2024	51.76	51.76	51.73	51.74	50.71	-	479,783
Sep 4, 2024	51.71	51.75	51.71	51.74	50.71	-	34,334
Sep 3, 2024	51.73	51.74	51.69	51.74	50.71	-0.46%	49,480
Aug 30, 2024	51.96	51.98	51.95	51.98	50.67	0.03%	55,038
Aug 29, 2024	51.99	51.99	51.95	51.97	50.65	-0.01%	270,798
Aug 28, 2024	51.98	51.98	51.96	51.97	50.66	0.02%	27,601
Aug 27, 2024	51.95	51.96	51.69	51.96	50.65	0.02%	105,789
Aug 26, 2024	51.96	51.96	51.94	51.95	50.64	0.06%	17,450
Aug 23, 2024	51.93	51.93	51.88	51.92	50.61	0.02%	44,346
Aug 22, 2024	51.94	51.94	51.89	51.91	50.60	0.02%	157,499
Aug 21, 2024	51.90	51.91	51.86	51.90	50.59	0.02%	48,508
Aug 20, 2024	51.93	51.93	51.87	51.89	50.58	0.04%	38,312
Aug 19, 2024	51.87	51.87	51.85	51.87	50.56	0.06%	45,875
Aug 16, 2024	51.77	51.86	51.77	51.84	50.53	0.02%	47,135
Aug 15, 2024	51.84	51.84	51.82	51.83	50.52	0.04%	74,089
Aug 14, 2024	51.78	51.82	51.78	51.81	50.50	-0.02%	37,401
Aug 13, 2024	51.75	51.83	51.75	51.82	50.51	0.04%	160,737
Aug 12, 2024	51.86	51.86	51.78	51.80	50.49	0.02%	59,022
Aug 9, 2024	51.79	51.80	51.74	51.79	50.48	0.08%	48,449
Aug 8, 2024	51.75	51.77	51.72	51.75	50.44	-0.04%	43,769
Aug 7, 2024	51.82	51.82	51.72	51.77	50.46	0.10%	52,094
Aug 6, 2024	51.59	51.76	51.59	51.72	50.41	0.12%	108,760
Aug 5, 2024	51.70	51.77	51.66	51.66	50.35	-0.29%	117,913
Aug 2, 2024	51.81	51.82	51.72	51.81	50.50	0.10%	73,703
Aug 1, 2024	51.79	51.79	51.72	51.76	50.45	-0.44%	180,303