CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	52.84	52.88	52.84	52.85	52.85	0.06%	129,795
Mar 27, 2025	52.79	52.84	52.79	52.82	52.82	0.19%	96,220
Mar 26, 2025	52.83	52.83	52.72	52.72	52.72	-0.13%	102,374
Mar 25, 2025	52.82	52.82	52.78	52.79	52.79	0.02%	133,559
Mar 24, 2025	52.87	52.87	52.77	52.78	52.78	0.19%	104,544
Mar 21, 2025	52.93	52.93	52.68	52.68	52.68	-0.25%	152,241
Mar 20, 2025	52.85	52.88	52.69	52.81	52.81	-0.20%	201,014
Mar 19, 2025	52.93	52.93	52.90	52.92	52.92	-0.05%	218,249
Mar 18, 2025	52.90	53.01	52.88	52.94	52.94	0.11%	152,451
Mar 17, 2025	52.87	52.90	52.78	52.88	52.88	0.04%	263,560
Mar 14, 2025	52.86	52.87	52.84	52.86	52.86	0.02%	77,224
Mar 13, 2025	52.89	52.89	52.84	52.85	52.85	-0.08%	228,722
Mar 12, 2025	52.90	52.90	52.85	52.89	52.89	0.08%	307,867
Mar 11, 2025	52.87	52.87	52.82	52.85	52.85	-0.04%	250,699
Mar 10, 2025	52.88	53.02	52.86	52.87	52.87	-0.06%	192,970
Mar 7, 2025	52.90	52.92	52.87	52.90	52.90	0.08%	718,061
Mar 6, 2025	52.75	52.90	52.75	52.86	52.86	-0.09%	198,442
Mar 5, 2025	52.92	53.01	52.90	52.91	52.91	-0.02%	453,314
Mar 4, 2025	52.90	52.92	52.88	52.92	52.92	0.04%	1,134,082
Mar 3, 2025	52.93	52.93	52.89	52.90	52.90	-0.41%	265,193
Feb 28, 2025	53.11	53.12	53.06	53.12	52.90	0.06%	429,007
Feb 27, 2025	53.07	53.09	53.07	53.09	52.87	0.04%	537,061
Feb 26, 2025	53.07	53.08	53.06	53.07	52.85	-0.02%	115,104
Feb 25, 2025	53.07	53.08	53.05	53.08	52.86	0.02%	149,499
Feb 24, 2025	53.05	53.07	53.05	53.07	52.85	0.04%	134,541
Feb 21, 2025	53.06	53.06	53.03	53.05	52.83	-	149,973
Feb 20, 2025	53.10	53.10	53.05	53.05	52.83	-0.04%	157,217
Feb 19, 2025	53.06	53.07	53.05	53.07	52.85	0.02%	101,574
Feb 18, 2025	53.10	53.10	53.05	53.06	52.84	0.04%	301,015
Feb 14, 2025	53.02	53.05	53.00	53.04	52.82	0.04%	317,773
Feb 13, 2025	53.05	53.05	53.01	53.02	52.80	-	290,700
Feb 12, 2025	53.06	53.06	53.01	53.02	52.80	-	131,493
Feb 11, 2025	53.04	53.04	52.99	53.02	52.80	0.02%	219,286
Feb 10, 2025	53.03	53.03	53.00	53.01	52.79	0.02%	152,738
Feb 7, 2025	53.00	53.01	52.99	53.00	52.78	-	179,073
Feb 6, 2025	53.02	53.02	52.98	53.00	52.78	-0.02%	211,848
Feb 5, 2025	52.96	53.01	52.96	53.01	52.79	0.02%	419,100
Feb 4, 2025	52.96	53.00	52.95	53.00	52.78	0.06%	315,359
Feb 3, 2025	52.89	52.97	52.89	52.97	52.75	-0.36%	440,537
Jan 31, 2025	53.15	53.20	53.15	53.16	52.68	0.04%	626,215
Jan 30, 2025	53.19	53.19	53.14	53.14	52.66	-0.01%	144,432
Jan 29, 2025	53.15	53.16	53.14	53.15	52.67	0.01%	113,926
Jan 28, 2025	53.10	53.14	53.10	53.14	52.66	0.13%	252,790
Jan 27, 2025	53.05	53.10	53.05	53.07	52.59	-0.08%	159,528
Jan 24, 2025	53.10	53.11	53.09	53.11	52.63	0.08%	83,650
Jan 23, 2025	53.06	53.07	53.05	53.07	52.59	-	141,242
Jan 22, 2025	53.10	53.10	53.05	53.07	52.59	0.09%	211,559
Jan 21, 2025	53.04	53.04	53.02	53.02	52.54	0.02%	139,369
Jan 17, 2025	53.00	53.01	52.98	53.01	52.53	0.15%	182,363
Jan 16, 2025	52.95	52.96	52.93	52.93	52.46	-0.06%	112,241