CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	53.06	53.06	53.03	53.05	53.05	-	149,973
Feb 20, 2025	53.10	53.10	53.05	53.05	53.05	-0.04%	157,217
Feb 19, 2025	53.06	53.07	53.05	53.07	53.07	0.02%	101,574
Feb 18, 2025	53.10	53.10	53.05	53.06	53.06	0.04%	301,015
Feb 14, 2025	53.02	53.05	53.00	53.04	53.04	0.04%	317,773
Feb 13, 2025	53.05	53.05	53.01	53.02	53.02	-	290,700
Feb 12, 2025	53.06	53.06	53.01	53.02	53.02	-	131,493
Feb 11, 2025	53.04	53.04	52.99	53.02	53.02	0.02%	219,286
Feb 10, 2025	53.03	53.03	53.00	53.01	53.01	0.02%	152,738
Feb 7, 2025	53.00	53.01	52.99	53.00	53.00	-	179,073
Feb 6, 2025	53.02	53.02	52.98	53.00	53.00	-0.02%	211,848
Feb 5, 2025	52.96	53.01	52.96	53.01	53.01	0.02%	419,100
Feb 4, 2025	52.96	53.00	52.95	53.00	53.00	0.06%	315,359
Feb 3, 2025	52.89	52.97	52.89	52.97	52.97	-0.36%	440,537
Jan 31, 2025	53.15	53.20	53.15	53.16	52.90	0.04%	626,215
Jan 30, 2025	53.19	53.19	53.14	53.14	52.88	-0.01%	144,432
Jan 29, 2025	53.15	53.16	53.14	53.15	52.88	0.01%	113,926
Jan 28, 2025	53.10	53.14	53.10	53.14	52.88	0.13%	252,790
Jan 27, 2025	53.05	53.10	53.05	53.07	52.81	-0.08%	159,528
Jan 24, 2025	53.10	53.11	53.09	53.11	52.85	0.08%	83,650
Jan 23, 2025	53.06	53.07	53.05	53.07	52.81	-	141,242
Jan 22, 2025	53.10	53.10	53.05	53.07	52.81	0.09%	211,559
Jan 21, 2025	53.04	53.04	53.02	53.02	52.76	0.02%	139,369
Jan 17, 2025	53.00	53.01	52.98	53.01	52.75	0.15%	182,363
Jan 16, 2025	52.95	52.96	52.93	52.93	52.67	-0.06%	112,241
Jan 15, 2025	53.08	53.08	52.93	52.96	52.70	0.04%	213,622
Jan 14, 2025	52.93	52.95	52.91	52.94	52.68	0.08%	274,969
Jan 13, 2025	52.88	52.92	52.88	52.90	52.64	0.06%	125,748
Jan 10, 2025	52.87	52.91	52.87	52.87	52.61	0.02%	201,565
Jan 8, 2025	52.85	52.86	52.84	52.86	52.60	0.04%	119,791
Jan 7, 2025	52.87	52.87	52.82	52.84	52.58	-0.06%	543,792
Jan 6, 2025	52.95	52.95	52.83	52.87	52.61	0.08%	112,781
Jan 3, 2025	52.82	52.84	52.81	52.83	52.57	0.09%	239,059
Jan 2, 2025	52.80	52.80	52.75	52.78	52.52	0.02%	469,668
Dec 31, 2024	52.75	52.77	52.74	52.77	52.51	0.05%	167,481
Dec 30, 2024	52.72	52.75	52.71	52.75	52.49	0.09%	172,501
Dec 27, 2024	52.79	52.79	52.70	52.70	52.44	-0.73%	196,405
Dec 26, 2024	53.12	53.12	53.09	53.09	52.44	-	72,281
Dec 24, 2024	53.09	53.10	53.08	53.09	52.44	0.04%	70,498
Dec 23, 2024	53.09	53.09	53.07	53.07	52.42	0.02%	77,132
Dec 20, 2024	53.10	53.10	53.04	53.06	52.41	0.06%	206,267
Dec 19, 2024	53.06	53.06	53.00	53.03	52.38	-	118,005
Dec 18, 2024	53.05	53.06	52.99	53.03	52.38	-0.04%	433,896
Dec 17, 2024	53.06	53.06	53.02	53.05	52.40	0.01%	723,806
Dec 16, 2024	53.03	53.05	53.03	53.05	52.39	0.03%	87,324
Dec 13, 2024	53.06	53.06	53.02	53.03	52.38	0.02%	74,285
Dec 12, 2024	53.00	53.02	52.99	53.02	52.37	0.02%	100,980
Dec 11, 2024	53.02	53.02	52.99	53.01	52.36	-0.02%	120,380
Dec 10, 2024	53.00	53.02	52.99	53.02	52.37	0.06%	304,553
Dec 9, 2024	52.97	52.99	52.97	52.99	52.34	0.04%	109,866
Dec 6, 2024	52.98	52.98	52.95	52.97	52.32	0.11%	95,830
Dec 5, 2024	52.99	52.99	52.91	52.91	52.26	-0.08%	193,191
Dec 4, 2024	52.96	52.96	52.94	52.95	52.30	0.06%	194,518
Dec 3, 2024	52.91	52.95	52.91	52.92	52.27	0.02%	272,333
Dec 2, 2024	52.95	52.95	52.89	52.91	52.26	-0.45%	175,200
Nov 29, 2024	53.13	53.15	53.12	53.15	52.25	0.06%	90,680
Nov 27, 2024	53.08	53.13	53.08	53.12	52.22	0.02%	163,503
Nov 26, 2024	53.10	53.11	53.09	53.11	52.21	0.04%	119,019
Nov 25, 2024	53.14	53.14	53.09	53.09	52.19	-	103,255
Nov 22, 2024	53.06	53.10	53.06	53.09	52.19	0.08%	327,258
Nov 21, 2024	53.08	53.08	53.04	53.05	52.15	-0.04%	209,370
Nov 20, 2024	53.07	53.07	53.02	53.07	52.17	0.09%	148,188
Nov 19, 2024	53.05	53.05	53.02	53.02	52.12	-0.06%	68,535
Nov 18, 2024	53.00	53.05	52.99	53.05	52.15	0.09%	92,105
Nov 15, 2024	53.02	53.02	52.99	53.00	52.10	0.05%	310,101
Nov 14, 2024	52.97	52.98	52.96	52.98	52.07	0.03%	91,488
Nov 13, 2024	53.01	53.01	52.95	52.96	52.06	0.04%	274,165
Nov 12, 2024	52.94	52.96	52.94	52.94	52.04	0.02%	89,633
Nov 11, 2024	52.94	52.94	52.92	52.93	52.03	-0.02%	97,698
Nov 8, 2024	52.93	52.95	52.91	52.94	52.04	0.09%	443,510
Nov 7, 2024	52.87	52.91	52.87	52.89	51.99	-	128,167
Nov 6, 2024	53.21	53.21	52.87	52.89	51.99	-0.04%	224,483
Nov 5, 2024	52.96	52.96	52.87	52.91	52.01	0.09%	108,280
Nov 4, 2024	52.83	52.88	52.83	52.86	51.96	0.06%	113,840
Nov 1, 2024	52.86	52.86	52.81	52.83	51.93	-0.43%	149,377
Oct 31, 2024	53.18	53.18	53.05	53.06	51.90	-0.09%	94,451
Oct 30, 2024	53.05	53.11	53.04	53.11	51.95	0.13%	455,281
Oct 29, 2024	53.05	53.06	53.03	53.04	51.88	0.02%	79,073
Oct 28, 2024	53.06	53.06	53.02	53.03	51.87	0.02%	29,102
Oct 25, 2024	53.02	53.02	53.00	53.02	51.86	0.07%	107,019
Oct 24, 2024	52.96	53.00	52.96	52.99	51.82	0.01%	48,929
Oct 23, 2024	52.96	52.99	52.96	52.98	51.82	-0.01%	55,066
Oct 22, 2024	52.98	52.99	52.97	52.99	51.82	0.06%	74,538
Oct 21, 2024	52.95	52.96	52.94	52.96	51.80	0.05%	277,746
Oct 18, 2024	52.94	52.95	52.93	52.93	51.77	0.02%	44,359
Oct 17, 2024	52.99	52.99	52.89	52.92	51.76	0.09%	194,815
Oct 16, 2024	52.89	52.91	52.76	52.87	51.71	-0.09%	154,949
Oct 15, 2024	52.90	52.92	52.89	52.92	51.76	0.08%	52,740
Oct 14, 2024	52.92	52.92	52.87	52.88	51.72	-0.02%	140,950
Oct 11, 2024	52.92	52.92	52.89	52.89	51.73	0.06%	330,346
Oct 10, 2024	52.85	52.88	52.85	52.86	51.70	-0.02%	293,771
Oct 9, 2024	52.87	52.89	52.86	52.87	51.71	-0.02%	90,442
Oct 8, 2024	52.86	52.88	52.83	52.88	51.72	0.09%	164,657
Oct 7, 2024	52.85	52.85	52.82	52.83	51.67	0.04%	126,042
Oct 4, 2024	52.93	52.93	52.81	52.81	51.65	-	166,948
Oct 3, 2024	52.81	52.85	52.81	52.81	51.65	-	141,236
Oct 2, 2024	52.86	52.86	52.80	52.81	51.65	0.04%	364,593
Oct 1, 2024	52.79	52.83	52.78	52.79	51.63	-0.47%	154,787
Sep 30, 2024	53.05	53.14	53.01	53.04	51.62	0.02%	174,289
Sep 27, 2024	53.00	53.04	53.00	53.03	51.61	0.06%	750,574