CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	52.90	52.93	52.88	52.89	-	-	37,753
Sep 3, 2025	52.89	52.90	52.88	52.89	52.89	0.04%	141,352
Sep 2, 2025	52.80	52.88	52.80	52.87	52.87	-0.32%	269,500
Aug 29, 2025	53.06	53.10	53.03	53.04	52.79	0.02%	102,239
Aug 28, 2025	53.07	53.07	53.03	53.03	52.78	0.02%	136,690
Aug 27, 2025	53.05	53.07	53.02	53.02	52.77	-0.08%	73,929
Aug 26, 2025	53.07	53.07	53.04	53.06	52.81	-0.04%	98,546
Aug 25, 2025	53.05	53.08	53.02	53.08	52.83	0.06%	93,494
Aug 22, 2025	53.03	53.05	52.99	53.05	52.80	0.09%	111,444
Aug 21, 2025	53.03	53.03	52.96	53.00	52.75	-0.02%	180,495
Aug 20, 2025	53.00	53.01	52.94	53.01	52.76	0.11%	230,506
Aug 19, 2025	52.98	53.00	52.93	52.95	52.70	0.04%	329,886
Aug 18, 2025	53.00	53.00	52.90	52.93	52.68	-0.09%	126,775
Aug 15, 2025	52.93	52.99	52.90	52.98	52.73	0.15%	249,242
Aug 14, 2025	52.91	52.97	52.90	52.90	52.65	-0.04%	110,540
Aug 13, 2025	52.96	52.96	52.90	52.92	52.67	-0.04%	176,368
Aug 12, 2025	52.95	52.95	52.90	52.94	52.69	0.13%	153,386
Aug 11, 2025	52.90	52.94	52.84	52.87	52.62	-0.02%	340,632
Aug 8, 2025	52.88	52.89	52.85	52.88	52.63	0.04%	103,305
Aug 7, 2025	52.88	52.88	52.79	52.86	52.61	-	215,595
Aug 6, 2025	52.92	52.92	52.81	52.86	52.61	0.08%	207,451
Aug 5, 2025	52.88	52.90	52.82	52.82	52.57	-0.13%	578,309
Aug 4, 2025	52.87	52.89	52.81	52.89	52.64	0.13%	101,462
Aug 1, 2025	52.86	52.86	52.79	52.82	52.57	-0.38%	93,597
Jul 31, 2025	53.03	53.10	53.02	53.02	52.52	-0.09%	378,308
Jul 30, 2025	53.03	53.07	53.02	53.07	52.57	0.08%	78,257
Jul 29, 2025	53.03	53.07	52.99	53.03	52.53	0.09%	75,892
Jul 28, 2025	52.96	53.03	52.96	52.98	52.48	-0.23%	77,854
Jul 25, 2025	53.10	53.10	52.95	53.10	52.60	0.30%	160,715
Jul 24, 2025	52.94	52.96	52.88	52.94	52.44	0.11%	96,757
Jul 23, 2025	52.95	52.97	52.88	52.88	52.38	-0.15%	101,565
Jul 22, 2025	52.94	52.96	52.92	52.96	52.46	0.04%	98,770
Jul 21, 2025	52.92	52.94	52.90	52.94	52.44	0.04%	173,355
Jul 18, 2025	52.95	52.96	52.89	52.92	52.42	0.17%	90,492
Jul 17, 2025	52.86	52.93	52.83	52.83	52.34	-0.15%	127,168
Jul 16, 2025	52.92	52.92	52.85	52.91	52.41	0.06%	78,364
Jul 15, 2025	52.93	52.93	52.83	52.88	52.38	-0.02%	90,274
Jul 14, 2025	52.84	52.93	52.83	52.89	52.39	0.09%	119,262
Jul 11, 2025	52.89	52.89	52.82	52.84	52.35	0.08%	77,314
Jul 10, 2025	52.75	52.92	52.75	52.80	52.31	-0.04%	143,513
Jul 9, 2025	52.87	52.87	52.80	52.82	52.33	-0.21%	135,417
Jul 8, 2025	52.94	52.94	52.68	52.93	52.43	0.04%	181,656
Jul 7, 2025	52.91	52.91	52.78	52.91	52.41	-0.02%	203,354
Jul 3, 2025	52.83	52.92	52.75	52.92	52.42	0.17%	187,943
Jul 2, 2025	52.80	52.83	52.67	52.83	52.34	0.04%	128,665
Jul 1, 2025	52.81	52.81	52.66	52.81	52.32	-0.26%	272,312
Jun 30, 2025	52.96	53.02	52.95	52.95	52.21	-0.13%	170,672
Jun 27, 2025	53.00	53.02	52.95	53.02	52.28	0.02%	96,861
Jun 26, 2025	53.00	53.01	52.95	53.01	52.27	0.02%	236,742
Jun 25, 2025	52.99	53.00	52.95	53.00	52.26	-	133,686