CLOB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.97	50.98	50.96	50.97	50.97	-0.01%	15,839
Feb 20, 2025	50.96	50.97	50.95	50.97	50.97	0.04%	10,265
Feb 19, 2025	50.95	50.96	50.94	50.95	50.95	0.02%	8,016
Feb 18, 2025	50.95	50.95	50.92	50.94	50.94	0.04%	8,333
Feb 14, 2025	50.91	50.92	50.89	50.92	50.92	0.05%	7,743
Feb 13, 2025	50.88	50.91	50.88	50.90	50.90	-0.02%	12,416
Feb 12, 2025	50.87	50.94	50.87	50.91	50.91	0.04%	107,853
Feb 11, 2025	50.87	50.90	50.86	50.89	50.89	0.05%	15,110
Feb 10, 2025	50.85	50.87	50.85	50.86	50.86	-0.04%	9,626
Feb 7, 2025	50.88	50.89	50.87	50.88	50.88	-	5,109
Feb 6, 2025	50.85	50.88	50.85	50.88	50.88	0.04%	11,577
Feb 5, 2025	50.85	50.88	50.84	50.86	50.86	0.06%	117,342
Feb 4, 2025	50.81	50.84	50.81	50.83	50.83	0.05%	35,349
Feb 3, 2025	50.81	50.82	50.79	50.81	50.81	-0.45%	17,566
Jan 31, 2025	51.04	51.05	51.04	51.04	50.75	0.06%	8,358
Jan 30, 2025	51.02	51.04	51.01	51.01	50.72	0.04%	37,013
Jan 29, 2025	50.99	50.99	50.98	50.99	50.70	0.03%	5,866
Jan 28, 2025	50.98	50.98	50.97	50.97	50.69	0.05%	3,137
Jan 27, 2025	50.95	50.96	50.94	50.94	50.66	0.04%	32,933
Jan 24, 2025	50.91	50.92	50.91	50.92	50.64	0.08%	11,847
Jan 23, 2025	50.88	50.89	50.87	50.88	50.60	0.03%	8,564
Jan 22, 2025	50.90	50.90	50.87	50.87	50.58	-0.01%	4,835
Jan 21, 2025	50.85	50.88	50.85	50.87	50.59	0.06%	7,122
Jan 17, 2025	50.84	50.85	50.82	50.84	50.56	0.07%	11,296
Jan 16, 2025	50.81	50.84	50.81	50.81	50.52	0.05%	11,280
Jan 15, 2025	50.78	50.83	50.77	50.78	50.50	-	31,948
Jan 14, 2025	50.76	50.78	50.76	50.78	50.50	0.02%	12,702
Jan 13, 2025	51.03	51.03	50.74	50.77	50.49	0.05%	14,763
Jan 10, 2025	50.74	50.75	50.74	50.75	50.46	0.06%	6,236
Jan 8, 2025	50.69	50.72	50.69	50.72	50.44	0.03%	8,745
Jan 7, 2025	50.70	50.71	50.69	50.70	50.42	0.01%	6,626
Jan 6, 2025	50.67	50.71	50.67	50.70	50.41	0.07%	8,156
Jan 3, 2025	50.67	50.67	50.66	50.66	50.38	0.06%	7,849
Jan 2, 2025	50.63	50.64	50.62	50.63	50.35	0.03%	4,811
Dec 31, 2024	50.62	50.65	50.60	50.62	50.33	0.01%	6,549
Dec 30, 2024	50.61	50.61	50.60	50.61	50.33	0.06%	921
Dec 27, 2024	50.58	50.58	50.57	50.58	50.30	-0.51%	3,148
Dec 26, 2024	50.84	50.85	50.83	50.84	50.27	0.02%	8,954
Dec 24, 2024	50.83	50.84	50.83	50.83	50.27	-0.03%	2,445
Dec 23, 2024	50.85	50.86	50.82	50.85	50.28	0.09%	15,137
Dec 20, 2024	50.82	50.82	50.80	50.80	50.23	0.06%	1,301
Dec 19, 2024	50.77	50.78	50.77	50.77	50.20	0.06%	4,081
Dec 18, 2024	50.78	50.78	50.74	50.74	50.18	-0.05%	3,165
Dec 17, 2024	50.77	50.82	50.77	50.77	50.20	0.02%	5,693
Dec 16, 2024	50.77	50.77	50.76	50.76	50.19	0.02%	5,344
Dec 13, 2024	50.74	50.77	50.72	50.75	50.18	0.13%	20,482
Dec 12, 2024	50.69	50.70	50.68	50.68	50.12	-	12,614
Dec 11, 2024	50.65	50.68	50.65	50.68	50.12	0.04%	3,302
Dec 10, 2024	50.65	50.66	50.65	50.66	50.10	0.04%	41,613
Dec 9, 2024	50.65	50.65	50.64	50.64	50.08	0.01%	1,578
Dec 6, 2024	50.60	50.68	50.60	50.64	50.07	0.06%	36,543
Dec 5, 2024	50.61	50.62	50.61	50.61	50.04	-0.04%	2,204
Dec 4, 2024	50.62	50.66	50.60	50.63	50.06	0.14%	183,265
Dec 3, 2024	50.55	50.56	50.55	50.56	49.99	-0.01%	52,092
Dec 2, 2024	50.58	50.58	50.52	50.56	50.00	-0.42%	2,140
Nov 29, 2024	50.78	50.78	50.78	50.78	49.90	0.04%	93
Nov 27, 2024	50.75	50.77	50.75	50.76	49.88	0.07%	1,357
Nov 26, 2024	50.73	50.73	50.72	50.72	49.84	-	753
Nov 25, 2024	50.73	50.74	50.72	50.72	49.85	0.07%	6,346
Nov 22, 2024	50.69	50.70	50.69	50.69	49.81	0.07%	2,915
Nov 21, 2024	50.65	50.67	50.65	50.66	49.78	0.02%	4,485
Nov 20, 2024	50.65	50.65	50.65	50.65	49.77	-	75
Nov 19, 2024	50.66	50.66	50.65	50.65	49.77	0.02%	4,552
Nov 18, 2024	50.62	50.65	50.62	50.64	49.76	0.11%	7,105
Nov 15, 2024	50.60	50.60	50.58	50.58	49.70	0.05%	1,609
Nov 14, 2024	50.54	50.57	50.54	50.56	49.68	-0.01%	7,474
Nov 13, 2024	50.57	50.57	50.56	50.56	49.68	0.02%	2,655
Nov 12, 2024	50.53	50.56	50.53	50.55	49.68	0.05%	3,461
Nov 11, 2024	50.52	50.53	50.52	50.53	49.65	0.03%	1,301
Nov 8, 2024	50.51	50.52	50.51	50.51	49.64	0.12%	4,681
Nov 7, 2024	50.46	50.56	50.45	50.45	49.58	0.03%	510,068
Nov 6, 2024	50.44	50.44	50.44	50.44	49.56	-	37
Nov 5, 2024	50.43	50.45	50.43	50.44	49.56	-0.02%	2,815
Nov 4, 2024	50.46	50.46	50.43	50.45	49.57	0.11%	3,004
Nov 1, 2024	50.39	50.40	50.39	50.39	49.52	-0.34%	10,449
Oct 31, 2024	50.53	50.57	50.53	50.56	49.46	0.03%	5,097
Oct 30, 2024	50.55	50.56	50.55	50.55	49.44	-0.02%	5,950
Oct 29, 2024	50.57	50.57	50.56	50.56	49.45	0.04%	656
Oct 28, 2024	50.54	50.55	50.54	50.54	49.43	0.06%	2,265
Oct 25, 2024	50.57	50.57	50.49	50.51	49.41	0.01%	2,362
Oct 24, 2024	50.49	50.53	50.49	50.50	49.40	0.05%	3,042
Oct 23, 2024	50.49	50.49	50.46	50.48	49.38	-0.03%	2,500
Oct 22, 2024	50.48	50.49	50.48	50.49	49.39	0.10%	4,287
Oct 21, 2024	50.44	50.46	50.44	50.44	49.34	0.07%	3,991
Oct 18, 2024	50.41	50.46	50.41	50.41	49.31	0.02%	4,469
Oct 17, 2024	50.40	50.40	50.40	50.40	49.30	-0.46%	261
Oct 16, 2024	50.39	50.78	50.39	50.63	49.53	0.50%	5,666
Oct 15, 2024	50.37	50.38	50.37	50.38	49.28	0.03%	1,332
Oct 14, 2024	50.37	50.41	50.36	50.37	49.27	0.06%	1,593
Oct 11, 2024	50.34	50.34	50.34	50.34	49.24	0.07%	333
Oct 10, 2024	50.30	50.30	50.30	50.30	49.21	0.03%	1,006
Oct 9, 2024	50.29	50.29	50.29	50.29	49.19	-0.05%	75
Oct 8, 2024	50.30	50.32	50.30	50.31	49.21	0.04%	1,881
Oct 7, 2024	50.27	50.30	50.23	50.29	49.19	0.04%	4,975
Oct 4, 2024	50.26	50.27	50.26	50.27	49.18	0.04%	4,987
Oct 3, 2024	50.25	50.26	50.25	50.25	49.16	-0.04%	698
Oct 2, 2024	50.23	50.28	50.22	50.27	49.18	0.04%	10,146
Oct 1, 2024	50.24	50.43	50.23	50.25	49.16	0.12%	5,951
Sep 30, 2024	50.16	50.23	50.16	50.19	49.10	0.12%	21,723
Sep 27, 2024	50.12	50.35	50.12	50.13	49.04	0.13%	1,851