CLOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	51.94	51.95	51.88	51.90	51.90	0.04%	119,518
Oct 30, 2024	51.87	51.92	51.84	51.88	51.88	-0.10%	870,400
Oct 29, 2024	51.93	51.99	51.92	51.93	51.93	0.02%	155,519
Oct 28, 2024	51.93	51.94	51.91	51.92	51.92	0.02%	73,023
Oct 25, 2024	51.90	51.91	51.89	51.91	51.91	0.04%	38,837
Oct 24, 2024	51.91	51.91	51.85	51.89	51.89	-0.04%	83,300
Oct 23, 2024	51.90	51.91	51.88	51.91	51.91	0.08%	51,900
Oct 22, 2024	51.93	51.93	51.86	51.87	51.87	0.02%	373,337
Oct 21, 2024	51.91	51.91	51.85	51.86	51.86	0.02%	190,823
Oct 18, 2024	51.89	51.89	51.84	51.85	51.85	0.02%	229,628
Oct 17, 2024	51.88	51.88	51.83	51.84	51.84	-0.02%	104,433
Oct 16, 2024	51.87	51.87	51.82	51.85	51.85	0.02%	44,400
Oct 15, 2024	51.85	51.86	51.83	51.84	51.84	-0.04%	80,900
Oct 14, 2024	51.81	51.86	51.81	51.86	51.86	0.12%	40,600
Oct 11, 2024	51.84	51.84	51.79	51.80	51.80	-	108,200
Oct 10, 2024	51.82	51.82	51.79	51.80	51.80	0.02%	27,000
Oct 9, 2024	51.82	51.82	51.77	51.79	51.79	0.04%	68,500
Oct 8, 2024	51.81	51.81	51.74	51.77	51.77	0.02%	64,200
Oct 7, 2024	51.78	51.79	51.75	51.76	51.76	-0.04%	130,730
Oct 4, 2024	51.76	51.78	51.74	51.78	51.78	0.04%	87,803
Oct 3, 2024	51.71	51.78	51.71	51.76	51.76	0.04%	105,737
Oct 2, 2024	51.73	51.74	51.71	51.74	51.74	0.02%	251,604
Oct 1, 2024	51.71	51.73	51.70	51.73	51.73	-0.46%	217,904
Sep 30, 2024	51.92	51.97	51.92	51.97	51.70	-0.02%	57,300
Sep 27, 2024	51.97	51.98	51.94	51.98	51.71	0.06%	38,800
Sep 26, 2024	51.97	51.97	51.92	51.95	51.68	0.06%	45,500
Sep 25, 2024	51.92	51.92	51.88	51.92	51.65	0.06%	48,105
Sep 24, 2024	51.91	51.91	51.86	51.89	51.62	0.04%	87,006
Sep 23, 2024	51.90	51.90	51.85	51.87	51.60	0.04%	47,700
Sep 20, 2024	51.82	51.85	51.82	51.85	51.58	0.06%	56,100
Sep 19, 2024	51.83	51.85	51.82	51.82	51.55	-0.02%	196,400
Sep 18, 2024	51.84	51.86	51.82	51.83	51.56	-0.08%	40,144
Sep 17, 2024	51.87	51.87	51.84	51.87	51.60	0.10%	63,704
Sep 16, 2024	51.83	51.83	51.81	51.82	51.55	0.02%	40,204
Sep 13, 2024	51.81	51.82	51.79	51.81	51.54	-	53,420
Sep 12, 2024	51.83	51.83	51.79	51.81	51.54	0.02%	29,500
Sep 11, 2024	51.82	51.82	51.75	51.80	51.53	-	156,442
Sep 10, 2024	51.76	51.80	51.76	51.80	51.53	0.14%	46,800
Sep 9, 2024	51.80	51.80	51.71	51.73	51.46	-0.08%	369,447
Sep 6, 2024	51.79	51.79	51.74	51.77	51.50	0.06%	87,535
Sep 5, 2024	51.76	51.76	51.73	51.74	51.47	-	479,800
Sep 4, 2024	51.71	51.75	51.71	51.74	51.47	-	34,336
Sep 3, 2024	51.73	51.74	51.69	51.74	51.47	-0.46%	49,500
Aug 30, 2024	51.96	51.98	51.95	51.98	51.43	0.02%	55,038
Aug 29, 2024	51.99	51.99	51.95	51.97	51.41	-	270,800
Aug 28, 2024	51.98	51.98	51.96	51.97	51.42	0.02%	27,601
Aug 27, 2024	51.95	51.96	51.69	51.96	51.41	0.02%	105,800
Aug 26, 2024	51.96	51.96	51.94	51.95	51.40	0.06%	17,500
Aug 23, 2024	51.93	51.93	51.88	51.92	51.37	0.02%	44,346
Aug 22, 2024	51.94	51.94	51.89	51.91	51.36	0.02%	157,500
Aug 21, 2024	51.90	51.91	51.86	51.90	51.35	0.02%	48,508
Aug 20, 2024	51.93	51.93	51.87	51.89	51.34	0.04%	38,312
Aug 19, 2024	51.87	51.87	51.85	51.87	51.32	0.06%	45,900
Aug 16, 2024	51.77	51.86	51.77	51.84	51.29	0.02%	47,135
Aug 15, 2024	51.84	51.84	51.82	51.83	51.28	0.04%	74,100
Aug 14, 2024	51.78	51.82	51.78	51.81	51.26	-0.02%	37,401
Aug 13, 2024	51.75	51.83	51.75	51.82	51.27	0.04%	160,737
Aug 12, 2024	51.86	51.86	51.78	51.80	51.25	0.02%	59,022
Aug 9, 2024	51.79	51.80	51.74	51.79	51.24	0.08%	48,449
Aug 8, 2024	51.75	51.77	51.72	51.75	51.20	-0.04%	43,769
Aug 7, 2024	51.82	51.82	51.72	51.77	51.22	0.10%	52,100
Aug 6, 2024	51.59	51.76	51.59	51.72	51.17	0.12%	108,800
Aug 5, 2024	51.70	51.77	51.66	51.66	51.11	-0.29%	117,913
Aug 2, 2024	51.81	51.82	51.72	51.81	51.26	0.10%	73,703
Aug 1, 2024	51.79	51.79	51.72	51.76	51.21	-0.44%	180,303
Jul 31, 2024	52.02	52.02	51.96	51.99	51.18	0.08%	95,034
Jul 30, 2024	52.02	52.02	51.93	51.95	51.15	-0.06%	88,300
Jul 29, 2024	51.98	51.98	51.94	51.98	51.17	0.08%	239,700
Jul 26, 2024	51.90	51.95	51.90	51.94	51.14	0.08%	37,199
Jul 25, 2024	51.95	51.95	51.90	51.90	51.10	-0.04%	105,848
Jul 24, 2024	51.91	51.92	51.90	51.92	51.12	0.04%	129,400
Jul 23, 2024	51.89	51.93	51.89	51.90	51.10	0.02%	710,422
Jul 22, 2024	51.88	51.89	51.85	51.89	51.09	0.04%	37,423
Jul 19, 2024	51.75	51.88	51.75	51.87	51.07	0.06%	53,400
Jul 18, 2024	51.85	51.85	51.82	51.84	51.04	0.02%	136,800
Jul 17, 2024	51.84	51.84	51.81	51.83	51.03	-0.02%	30,500
Jul 16, 2024	51.84	51.84	51.81	51.84	51.04	-	167,511
Jul 15, 2024	51.81	51.84	51.81	51.84	51.03	0.06%	58,130
Jul 12, 2024	51.81	51.81	51.78	51.81	51.01	-	40,500
Jul 11, 2024	51.81	51.82	51.78	51.81	51.01	0.02%	43,813
Jul 10, 2024	51.80	51.80	51.77	51.80	51.00	0.02%	43,619
Jul 9, 2024	51.80	51.80	51.77	51.79	50.99	-	40,893
Jul 8, 2024	51.80	51.80	51.78	51.79	50.99	0.04%	166,932
Jul 5, 2024	51.79	51.79	51.73	51.77	50.97	0.04%	60,524
Jul 3, 2024	51.83	51.83	51.73	51.75	50.95	0.04%	47,000
Jul 2, 2024	51.73	51.76	51.72	51.73	50.93	-	97,900
Jul 1, 2024	51.62	51.73	51.62	51.73	50.92	-0.40%	191,706
Jun 28, 2024	51.93	51.94	51.91	51.94	50.88	0.02%	54,114
Jun 27, 2024	51.97	51.97	51.91	51.93	50.87	-0.02%	196,100
Jun 26, 2024	51.93	51.96	51.90	51.94	50.88	0.02%	63,041
Jun 25, 2024	51.95	51.95	51.91	51.93	50.87	0.04%	40,600
Jun 24, 2024	51.92	51.92	51.89	51.91	50.85	0.04%	50,400
Jun 21, 2024	51.84	51.89	51.84	51.89	50.83	0.02%	84,741
Jun 20, 2024	51.90	51.90	51.85	51.88	50.82	0.06%	128,800
Jun 18, 2024	51.86	51.86	51.81	51.85	50.79	0.04%	37,712
Jun 17, 2024	51.84	51.84	51.81	51.83	50.77	0.04%	39,198
Jun 14, 2024	51.76	51.81	51.76	51.81	50.75	0.08%	40,400
Jun 13, 2024	51.80	51.80	51.77	51.77	50.71	-0.12%	27,700
Jun 12, 2024	51.81	51.84	51.80	51.83	50.77	0.02%	50,500
Jun 11, 2024	51.83	51.83	51.80	51.82	50.76	0.02%	50,412