CLOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.82	50.82	50.80	50.80	50.80	0.06%	1,301
Dec 19, 2024	50.77	50.78	50.77	50.77	50.77	0.06%	4,081
Dec 18, 2024	50.78	50.78	50.74	50.74	50.74	-0.05%	3,165
Dec 17, 2024	50.77	50.82	50.77	50.77	50.77	0.02%	5,693
Dec 16, 2024	50.77	50.77	50.76	50.76	50.76	0.02%	5,344
Dec 13, 2024	50.74	50.77	50.72	50.75	50.75	0.13%	20,482
Dec 12, 2024	50.69	50.70	50.68	50.68	50.68	-	12,614
Dec 11, 2024	50.65	50.68	50.65	50.68	50.68	0.04%	3,302
Dec 10, 2024	50.65	50.66	50.65	50.66	50.66	0.04%	41,613
Dec 9, 2024	50.65	50.65	50.64	50.64	50.64	0.01%	1,578
Dec 6, 2024	50.60	50.68	50.60	50.64	50.64	0.06%	36,543
Dec 5, 2024	50.61	50.62	50.61	50.61	50.61	-0.04%	2,204
Dec 4, 2024	50.62	50.66	50.60	50.63	50.63	0.14%	183,265
Dec 3, 2024	50.55	50.56	50.55	50.56	50.56	-0.01%	52,092
Dec 2, 2024	50.58	50.58	50.52	50.56	50.56	-0.42%	2,140
Nov 29, 2024	50.78	50.78	50.78	50.78	50.46	0.04%	93
Nov 27, 2024	50.75	50.77	50.75	50.76	50.44	0.07%	1,357
Nov 26, 2024	50.73	50.73	50.72	50.72	50.41	-	753
Nov 25, 2024	50.73	50.74	50.72	50.72	50.41	0.07%	6,346
Nov 22, 2024	50.69	50.70	50.69	50.69	50.37	0.07%	2,915
Nov 21, 2024	50.65	50.67	50.65	50.66	50.34	0.02%	4,485
Nov 20, 2024	50.65	50.65	50.65	50.65	50.33	-	75
Nov 19, 2024	50.66	50.66	50.65	50.65	50.33	0.02%	4,552
Nov 18, 2024	50.62	50.65	50.62	50.64	50.32	0.11%	7,105
Nov 15, 2024	50.60	50.60	50.58	50.58	50.26	0.05%	1,609
Nov 14, 2024	50.54	50.57	50.54	50.56	50.24	-0.01%	7,474
Nov 13, 2024	50.57	50.57	50.56	50.56	50.24	0.02%	2,655
Nov 12, 2024	50.53	50.56	50.53	50.55	50.24	0.05%	3,461
Nov 11, 2024	50.52	50.53	50.52	50.53	50.21	0.03%	1,301
Nov 8, 2024	50.51	50.52	50.51	50.51	50.19	0.12%	4,681
Nov 7, 2024	50.46	50.56	50.45	50.45	50.14	0.03%	510,068
Nov 6, 2024	50.44	50.44	50.44	50.44	50.12	-	37
Nov 5, 2024	50.43	50.45	50.43	50.44	50.12	-0.02%	2,815
Nov 4, 2024	50.46	50.46	50.43	50.45	50.13	0.11%	3,004
Nov 1, 2024	50.39	50.40	50.39	50.39	50.08	-0.34%	10,449
Oct 31, 2024	50.53	50.57	50.53	50.56	50.02	0.03%	5,097
Oct 30, 2024	50.55	50.56	50.55	50.55	50.00	-0.02%	5,950
Oct 29, 2024	50.57	50.57	50.56	50.56	50.01	0.04%	656
Oct 28, 2024	50.54	50.55	50.54	50.54	49.99	0.06%	2,265
Oct 25, 2024	50.57	50.57	50.49	50.51	49.96	0.01%	2,362
Oct 24, 2024	50.49	50.53	50.49	50.50	49.96	0.05%	3,042
Oct 23, 2024	50.49	50.49	50.46	50.48	49.93	-0.03%	2,500
Oct 22, 2024	50.48	50.49	50.48	50.49	49.95	0.10%	4,287
Oct 21, 2024	50.44	50.46	50.44	50.44	49.90	0.07%	3,991
Oct 18, 2024	50.41	50.46	50.41	50.41	49.86	0.02%	4,469
Oct 17, 2024	50.40	50.40	50.40	50.40	49.85	-0.46%	261
Oct 16, 2024	50.39	50.78	50.39	50.63	50.09	0.50%	5,666
Oct 15, 2024	50.37	50.38	50.37	50.38	49.84	0.03%	1,332
Oct 14, 2024	50.37	50.41	50.36	50.37	49.82	0.06%	1,593
Oct 11, 2024	50.34	50.34	50.34	50.34	49.79	0.07%	333
Oct 10, 2024	50.30	50.30	50.30	50.30	49.76	0.03%	1,006
Oct 9, 2024	50.29	50.29	50.29	50.29	49.74	-0.05%	75
Oct 8, 2024	50.30	50.32	50.30	50.31	49.77	0.04%	1,881
Oct 7, 2024	50.27	50.30	50.23	50.29	49.75	0.04%	4,975
Oct 4, 2024	50.26	50.27	50.26	50.27	49.73	0.04%	4,987
Oct 3, 2024	50.25	50.26	50.25	50.25	49.71	-0.04%	698
Oct 2, 2024	50.23	50.28	50.22	50.27	49.73	0.04%	10,146
Oct 1, 2024	50.24	50.43	50.23	50.25	49.71	0.12%	5,951
Sep 30, 2024	50.16	50.23	50.16	50.19	49.65	0.12%	21,723
Sep 27, 2024	50.12	50.35	50.12	50.13	49.59	0.13%	1,851
Sep 26, 2024	50.07	50.08	50.06	50.07	49.53	0.03%	831