CLOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.43	32.43	31.86	31.86	31.86	-3.09%	133
Feb 20, 2025	32.59	32.87	32.59	32.87	32.87	-1.53%	996
Feb 19, 2025	33.19	33.38	33.19	33.38	33.38	-1.23%	211
Feb 18, 2025	33.73	33.80	33.35	33.80	33.80	0.48%	504
Feb 14, 2025	33.20	33.73	33.20	33.64	33.64	0.06%	1,818
Feb 13, 2025	33.14	33.61	33.14	33.61	33.61	1.81%	100
Feb 12, 2025	32.63	33.02	32.63	33.02	33.02	-0.08%	707
Feb 11, 2025	32.97	33.20	32.97	33.04	33.04	-0.80%	586
Feb 10, 2025	33.03	33.43	33.03	33.31	33.31	1.73%	2,637
Feb 7, 2025	33.63	33.63	32.74	32.74	32.74	-0.50%	990
Feb 6, 2025	32.97	32.97	32.81	32.91	32.91	-0.01%	205
Feb 5, 2025	32.54	32.91	32.54	32.91	32.91	0.23%	414
Feb 4, 2025	32.51	32.84	32.51	32.84	32.84	1.26%	300
Feb 3, 2025	31.86	32.62	31.86	32.43	32.43	-0.47%	1,050
Jan 31, 2025	32.89	32.89	32.58	32.58	32.58	0.19%	165
Jan 30, 2025	32.61	32.75	32.28	32.52	32.52	-0.27%	746
Jan 29, 2025	32.68	32.80	32.61	32.61	32.61	-1.20%	549
Jan 28, 2025	31.95	33.13	31.95	33.01	33.01	2.80%	2,918
Jan 27, 2025	32.39	32.39	32.04	32.11	32.11	-1.16%	338
Jan 24, 2025	32.69	32.69	32.48	32.48	32.48	0.01%	1,315
Jan 23, 2025	32.36	32.49	32.36	32.48	32.48	-0.12%	343
Jan 22, 2025	32.25	32.64	32.25	32.52	32.52	1.71%	1,433
Jan 21, 2025	31.62	31.97	31.62	31.97	31.97	1.65%	103
Jan 17, 2025	31.41	31.45	31.41	31.45	31.45	0.92%	252
Jan 16, 2025	31.14	31.20	31.14	31.17	31.17	0.21%	212
Jan 15, 2025	31.20	31.20	31.10	31.10	31.10	2.00%	332
Jan 14, 2025	30.44	30.49	30.44	30.49	30.49	1.07%	114
Jan 13, 2025	30.02	30.17	30.02	30.17	30.17	-0.95%	460
Jan 10, 2025	30.52	30.52	30.37	30.45	30.45	-1.55%	446
Jan 8, 2025	30.77	30.93	30.53	30.93	30.93	0.27%	479
Jan 7, 2025	31.36	31.36	30.71	30.85	30.85	-2.03%	448
Jan 6, 2025	31.45	31.49	31.37	31.49	31.49	0.70%	224
Jan 3, 2025	31.02	31.27	31.02	31.27	31.27	1.60%	112
Jan 2, 2025	31.25	31.25	30.66	30.78	30.78	0.21%	378
Dec 31, 2024	30.70	30.72	30.63	30.72	30.72	-0.86%	200
Dec 30, 2024	30.75	30.98	30.64	30.98	30.98	-1.21%	1,297
Dec 27, 2024	31.10	31.36	31.10	31.36	31.36	-1.38%	204
Dec 26, 2024	31.87	31.87	31.78	31.80	31.80	-0.26%	706
Dec 24, 2024	31.78	31.88	31.78	31.88	31.88	0.99%	109
Dec 23, 2024	31.41	31.57	31.41	31.57	31.57	-0.58%	136
Dec 20, 2024	31.39	31.75	31.39	31.75	31.75	2.00%	113
Dec 19, 2024	31.15	31.15	31.13	31.13	31.13	-0.19%	118
Dec 18, 2024	32.45	32.45	31.14	31.19	31.19	-4.58%	304
Dec 17, 2024	32.62	32.69	32.62	32.69	32.69	-0.78%	103
Dec 16, 2024	32.52	32.94	32.52	32.94	32.94	1.29%	358
Dec 13, 2024	32.72	32.72	32.51	32.52	32.52	-1.10%	729
Dec 12, 2024	32.86	32.89	32.86	32.89	32.89	-0.82%	316
Dec 11, 2024	32.81	33.16	32.81	33.16	33.16	1.94%	195
Dec 10, 2024	33.01	33.01	32.53	32.53	32.53	-1.19%	400
Dec 9, 2024	33.48	33.48	32.92	32.92	32.92	-1.69%	175
Dec 6, 2024	33.53	33.53	33.48	33.48	33.48	1.18%	300
Dec 5, 2024	33.34	33.34	33.09	33.09	33.09	-1.35%	266
Dec 4, 2024	33.22	33.54	33.22	33.54	33.54	3.94%	342
Dec 3, 2024	32.11	32.27	32.11	32.27	32.27	0.45%	184
Dec 2, 2024	32.09	32.12	32.09	32.12	32.12	0.39%	120
Nov 29, 2024	31.85	32.09	31.85	32.00	32.00	0.48%	392
Nov 27, 2024	32.30	32.30	31.85	31.85	31.85	-1.62%	301
Nov 26, 2024	32.34	32.37	32.34	32.37	32.37	0.22%	205
Nov 25, 2024	32.50	32.50	32.30	32.30	32.30	0.09%	129
Nov 22, 2024	31.95	32.27	31.95	32.27	32.27	0.73%	133
Nov 21, 2024	31.98	32.04	31.98	32.04	32.04	1.48%	171
Nov 20, 2024	31.34	31.57	31.34	31.57	31.57	0.80%	168
Nov 19, 2024	30.96	31.32	30.96	31.32	31.32	1.43%	104
Nov 18, 2024	30.66	30.88	30.66	30.88	30.88	0.52%	137
Nov 15, 2024	30.62	30.72	30.62	30.72	30.72	-2.13%	180
Nov 14, 2024	31.43	31.43	31.39	31.39	31.39	-1.32%	100
Nov 13, 2024	32.06	32.06	31.81	31.81	31.81	0.17%	239
Nov 12, 2024	31.59	31.76	31.59	31.76	31.76	0.65%	285
Nov 11, 2024	31.07	31.55	31.02	31.55	31.55	2.05%	577
Nov 8, 2024	30.70	30.92	30.70	30.92	30.92	0.50%	193
Nov 7, 2024	30.25	30.76	30.25	30.76	30.76	2.12%	351
Nov 6, 2024	29.94	30.13	29.94	30.13	30.13	2.92%	119
Nov 5, 2024	29.13	29.27	29.13	29.27	29.27	1.11%	502
Nov 4, 2024	28.89	28.95	28.89	28.95	28.95	-0.06%	444
Nov 1, 2024	28.80	28.97	28.80	28.97	28.97	0.96%	200
Oct 31, 2024	28.74	28.74	28.69	28.69	28.69	-1.77%	172
Oct 30, 2024	29.27	29.30	29.21	29.21	29.21	-0.35%	285
Oct 29, 2024	29.15	29.31	29.15	29.31	29.31	1.45%	113
Oct 28, 2024	28.91	28.91	28.89	28.89	28.89	0.47%	123
Oct 25, 2024	28.99	28.99	28.76	28.76	28.76	0.36%	170
Oct 24, 2024	28.52	28.65	28.52	28.65	28.65	1.07%	174
Oct 23, 2024	28.51	28.51	28.35	28.35	28.35	-1.55%	123
Oct 22, 2024	28.85	28.92	28.70	28.80	28.80	-0.18%	597
Oct 21, 2024	28.86	28.95	28.85	28.85	28.85	-0.08%	214
Oct 18, 2024	28.79	28.87	28.79	28.87	28.87	0.52%	235
Oct 17, 2024	28.76	28.76	28.72	28.72	28.72	0.04%	200
Oct 16, 2024	28.52	28.71	28.52	28.71	28.71	-0.47%	455
Oct 15, 2024	29.17	29.17	28.85	28.85	28.85	-1.28%	109
Oct 14, 2024	29.19	29.22	29.19	29.22	29.22	0.28%	119
Oct 11, 2024	28.94	29.14	28.94	29.14	29.14	0.67%	217
Oct 10, 2024	28.69	28.95	28.69	28.95	28.95	0.91%	360
Oct 9, 2024	28.37	28.69	28.37	28.69	28.69	1.34%	107
Oct 8, 2024	28.09	28.31	28.09	28.31	28.31	1.97%	112
Oct 7, 2024	28.02	28.02	27.76	27.76	27.76	-1.29%	102
Oct 4, 2024	27.88	28.12	27.88	28.12	28.12	1.86%	100
Oct 3, 2024	27.55	27.61	27.55	27.61	27.61	-0.30%	117
Oct 2, 2024	27.55	27.69	27.55	27.69	27.69	0.34%	101
Oct 1, 2024	27.56	27.60	27.56	27.60	27.60	-1.75%	103
Sep 30, 2024	27.90	28.09	27.90	28.09	28.09	-0.02%	118
Sep 27, 2024	28.08	28.10	28.08	28.10	28.10	-0.18%	118