CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	52.56	52.56	52.48	52.50	-	-0.38%	80,420
Mar 31, 2026	52.70	52.70	52.65	52.70	52.70	0.08%	189,859
Mar 30, 2026	52.62	52.72	52.62	52.66	52.66	0.06%	146,314
Mar 27, 2026	52.64	52.69	52.60	52.63	52.63	-0.06%	400,683
Mar 26, 2026	52.65	52.70	52.63	52.66	52.66	0.04%	166,121
Mar 25, 2026	52.60	52.66	52.60	52.64	52.64	0.11%	125,538
Mar 24, 2026	52.58	52.66	52.58	52.58	52.58	-0.10%	222,331
Mar 23, 2026	52.64	52.67	52.60	52.63	52.63	0.11%	222,082
Mar 20, 2026	52.39	52.58	52.39	52.57	52.57	-0.02%	148,394
Mar 19, 2026	52.48	52.61	52.48	52.58	52.58	0.08%	143,105
Mar 18, 2026	52.57	52.58	52.54	52.54	52.54	-0.04%	99,612
Mar 17, 2026	52.62	52.62	52.55	52.56	52.56	-	166,369
Mar 16, 2026	52.47	52.57	52.47	52.56	52.56	0.10%	300,046
Mar 13, 2026	52.51	52.55	52.50	52.51	52.51	0.02%	126,259
Mar 12, 2026	52.62	52.62	52.49	52.50	52.50	-0.02%	515,066
Mar 11, 2026	52.62	52.62	52.51	52.51	52.51	0.04%	95,710
Mar 10, 2026	52.44	52.57	52.44	52.49	52.49	0.04%	187,493
Mar 9, 2026	52.41	52.49	52.36	52.47	52.47	-0.02%	219,792
Mar 6, 2026	52.40	52.52	52.39	52.48	52.48	0.08%	312,647
Mar 5, 2026	52.44	52.53	52.43	52.44	52.44	-0.10%	194,865
Mar 4, 2026	52.58	52.58	52.44	52.49	52.49	-0.32%	226,335
Mar 3, 2026	52.59	52.74	52.59	52.66	52.66	-0.06%	256,641
Mar 2, 2026	52.72	52.72	52.64	52.69	52.69	-0.40%	846,822
Feb 27, 2026	52.94	52.97	52.90	52.90	52.70	-0.08%	125,586
Feb 26, 2026	52.93	52.95	52.92	52.94	52.74	-0.06%	88,352
Feb 25, 2026	52.90	52.97	52.90	52.97	52.77	0.08%	170,380
Feb 24, 2026	52.89	52.96	52.89	52.93	52.73	0.02%	176,353
Feb 23, 2026	52.93	52.98	52.87	52.92	52.72	0.04%	239,046
Feb 20, 2026	52.95	52.95	52.90	52.90	52.70	-0.09%	113,419
Feb 19, 2026	52.94	52.95	52.89	52.95	52.75	0.09%	235,027
Feb 18, 2026	52.88	52.93	52.88	52.90	52.70	-	131,051
Feb 17, 2026	52.87	52.93	52.87	52.90	52.70	0.02%	128,827
Feb 13, 2026	52.92	52.92	52.88	52.89	52.69	-0.02%	66,921
Feb 12, 2026	52.87	52.91	52.85	52.90	52.70	0.04%	300,949
Feb 11, 2026	52.87	52.89	52.87	52.88	52.68	0.06%	156,226
Feb 10, 2026	52.88	52.90	52.85	52.85	52.65	-0.06%	569,252
Feb 9, 2026	52.84	52.90	52.84	52.88	52.68	0.02%	198,088
Feb 6, 2026	52.83	52.87	52.83	52.87	52.67	0.04%	173,026
Feb 5, 2026	52.88	52.88	52.84	52.85	52.65	-0.02%	205,655
Feb 4, 2026	52.85	52.88	52.81	52.86	52.66	0.02%	240,279
Feb 3, 2026	52.87	52.89	52.84	52.85	52.65	-0.02%	279,230
Feb 2, 2026	52.85	52.89	52.84	52.86	52.66	-0.35%	143,857
Jan 30, 2026	53.06	53.06	53.01	53.04	52.61	0.02%	104,184
Jan 29, 2026	53.01	53.07	53.01	53.03	52.60	-0.05%	85,927
Jan 28, 2026	53.07	53.07	53.04	53.06	52.62	0.05%	174,490
Jan 27, 2026	53.02	53.05	53.02	53.03	52.60	0.02%	109,080
Jan 26, 2026	53.04	53.05	52.98	53.02	52.59	0.03%	117,633
Jan 23, 2026	52.96	53.03	52.95	53.00	52.57	0.06%	463,168
Jan 22, 2026	52.94	52.99	52.94	52.97	52.54	0.02%	550,535
Jan 21, 2026	52.89	52.99	52.89	52.96	52.53	0.09%	1,833,893