CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	52.91	52.95	52.91	52.92	52.92	0.02%	272,333
Dec 2, 2024	52.95	52.95	52.89	52.91	52.91	-0.45%	175,200
Nov 29, 2024	53.13	53.15	53.12	53.15	52.90	0.06%	90,680
Nov 27, 2024	53.08	53.13	53.08	53.12	52.87	0.02%	163,503
Nov 26, 2024	53.10	53.11	53.09	53.11	52.86	0.04%	119,019
Nov 25, 2024	53.14	53.14	53.09	53.09	52.84	-	103,255
Nov 22, 2024	53.06	53.10	53.06	53.09	52.84	0.08%	327,258
Nov 21, 2024	53.08	53.08	53.04	53.05	52.80	-0.04%	209,370
Nov 20, 2024	53.07	53.07	53.02	53.07	52.82	0.09%	148,188
Nov 19, 2024	53.05	53.05	53.02	53.02	52.77	-0.06%	68,535
Nov 18, 2024	53.00	53.05	52.99	53.05	52.80	0.09%	92,105
Nov 15, 2024	53.02	53.02	52.99	53.00	52.75	0.05%	310,101
Nov 14, 2024	52.97	52.98	52.96	52.98	52.72	0.03%	91,488
Nov 13, 2024	53.01	53.01	52.95	52.96	52.71	0.04%	274,165
Nov 12, 2024	52.94	52.96	52.94	52.94	52.69	0.02%	89,633
Nov 11, 2024	52.94	52.94	52.92	52.93	52.68	-0.02%	97,698
Nov 8, 2024	52.93	52.95	52.91	52.94	52.69	0.09%	443,510
Nov 7, 2024	52.87	52.91	52.87	52.89	52.64	-	128,167
Nov 6, 2024	53.21	53.21	52.87	52.89	52.64	-0.04%	224,483
Nov 5, 2024	52.96	52.96	52.87	52.91	52.66	0.09%	108,280
Nov 4, 2024	52.83	52.88	52.83	52.86	52.61	0.06%	113,840
Nov 1, 2024	52.86	52.86	52.81	52.83	52.58	-0.43%	149,377
Oct 31, 2024	53.18	53.18	53.05	53.06	52.55	-0.09%	94,451
Oct 30, 2024	53.05	53.11	53.04	53.11	52.60	0.13%	455,281
Oct 29, 2024	53.05	53.06	53.03	53.04	52.53	0.02%	79,073
Oct 28, 2024	53.06	53.06	53.02	53.03	52.52	0.02%	29,102
Oct 25, 2024	53.02	53.02	53.00	53.02	52.51	0.07%	107,019
Oct 24, 2024	52.96	53.00	52.96	52.99	52.47	0.01%	48,929
Oct 23, 2024	52.96	52.99	52.96	52.98	52.47	-0.01%	55,066
Oct 22, 2024	52.98	52.99	52.97	52.99	52.47	0.06%	74,538
Oct 21, 2024	52.95	52.96	52.94	52.96	52.44	0.05%	277,746
Oct 18, 2024	52.94	52.95	52.93	52.93	52.42	0.02%	44,359
Oct 17, 2024	52.99	52.99	52.89	52.92	52.41	0.09%	194,815
Oct 16, 2024	52.89	52.91	52.76	52.87	52.36	-0.09%	154,949
Oct 15, 2024	52.90	52.92	52.89	52.92	52.41	0.08%	52,740
Oct 14, 2024	52.92	52.92	52.87	52.88	52.37	-0.02%	140,950
Oct 11, 2024	52.92	52.92	52.89	52.89	52.38	0.06%	330,346
Oct 10, 2024	52.85	52.88	52.85	52.86	52.35	-0.02%	293,771
Oct 9, 2024	52.87	52.89	52.86	52.87	52.36	-0.02%	90,442
Oct 8, 2024	52.86	52.88	52.83	52.88	52.37	0.09%	164,657
Oct 7, 2024	52.85	52.85	52.82	52.83	52.32	0.04%	126,042
Oct 4, 2024	52.93	52.93	52.81	52.81	52.30	-	166,948
Oct 3, 2024	52.81	52.85	52.81	52.81	52.30	-	141,236
Oct 2, 2024	52.86	52.86	52.80	52.81	52.30	0.04%	364,593
Oct 1, 2024	52.79	52.83	52.78	52.79	52.28	-0.47%	154,787
Sep 30, 2024	53.05	53.14	53.01	53.04	52.27	0.02%	174,289
Sep 27, 2024	53.00	53.04	53.00	53.03	52.26	0.06%	750,574
Sep 26, 2024	53.01	53.01	52.98	53.00	52.23	-	86,494
Sep 25, 2024	52.99	53.00	52.98	53.00	52.23	0.08%	112,665
Sep 24, 2024	52.97	53.00	52.96	52.96	52.19	-0.02%	87,294
Sep 23, 2024	52.93	52.98	52.93	52.97	52.20	0.06%	102,747
Sep 20, 2024	52.92	52.95	52.92	52.94	52.16	-0.01%	48,774
Sep 19, 2024	52.92	53.00	52.89	52.94	52.17	-	621,182
Sep 18, 2024	52.94	52.99	52.91	52.94	52.17	0.02%	39,171
Sep 17, 2024	52.88	52.93	52.88	52.93	52.16	0.09%	59,968
Sep 16, 2024	52.88	52.91	52.88	52.88	52.11	-	71,154
Sep 13, 2024	52.87	52.91	52.86	52.88	52.11	0.09%	92,487
Sep 12, 2024	52.83	52.86	52.83	52.83	52.06	-	105,164
Sep 11, 2024	52.87	52.90	52.82	52.83	52.06	0.04%	49,145
Sep 10, 2024	52.82	52.85	52.81	52.81	52.04	-0.11%	46,111
Sep 9, 2024	52.81	52.87	52.81	52.87	52.10	0.17%	75,270
Sep 6, 2024	52.80	52.81	52.72	52.78	52.01	-0.01%	68,008
Sep 5, 2024	52.85	52.85	52.78	52.79	52.02	-0.16%	35,091
Sep 4, 2024	52.73	52.87	52.73	52.87	52.10	0.27%	50,181
Sep 3, 2024	52.76	52.77	52.73	52.73	51.96	-0.51%	48,525
Aug 30, 2024	53.02	53.02	52.99	53.00	51.92	0.02%	116,158
Aug 29, 2024	53.00	53.01	52.98	52.99	51.91	0.02%	49,786
Aug 28, 2024	52.97	53.01	52.97	52.98	51.90	0.03%	41,401
Aug 27, 2024	52.97	52.99	52.72	52.97	51.89	-0.03%	48,656
Aug 26, 2024	52.93	52.99	52.93	52.98	51.90	0.02%	65,737
Aug 23, 2024	52.97	53.01	52.96	52.97	51.89	0.04%	58,038
Aug 22, 2024	52.92	53.00	52.91	52.95	51.87	0.06%	67,364
Aug 21, 2024	52.87	52.92	52.86	52.92	51.84	0.09%	104,400
Aug 20, 2024	52.88	52.91	52.87	52.87	51.80	-0.02%	31,669
Aug 19, 2024	52.85	52.88	52.85	52.88	51.81	0.08%	101,082
Aug 16, 2024	52.86	52.86	52.82	52.84	51.77	0.28%	38,893
Aug 15, 2024	52.77	52.78	52.69	52.69	51.62	-0.10%	50,772
Aug 14, 2024	52.75	52.78	52.74	52.75	51.67	0.07%	31,235
Aug 13, 2024	52.79	52.79	52.71	52.71	51.64	-	68,451
Aug 12, 2024	52.73	52.74	52.70	52.71	51.64	-	88,618
Aug 9, 2024	52.73	52.73	52.68	52.71	51.64	0.11%	46,758
Aug 8, 2024	52.72	52.72	52.65	52.65	51.58	-0.11%	60,454
Aug 7, 2024	52.71	52.71	52.65	52.71	51.64	-0.02%	104,761
Aug 6, 2024	52.68	52.72	52.67	52.72	51.65	-	179,580
Aug 5, 2024	52.70	52.77	52.69	52.72	51.65	-0.08%	73,159
Aug 2, 2024	52.75	52.83	52.75	52.76	51.69	0.04%	173,257
Aug 1, 2024	52.76	52.76	52.74	52.74	51.67	-0.45%	49,899
Jul 31, 2024	53.03	53.03	52.97	52.98	51.63	0.02%	110,475
Jul 30, 2024	52.99	53.01	52.97	52.97	51.62	-0.05%	131,327
Jul 29, 2024	53.00	53.00	52.99	53.00	51.64	0.05%	53,302
Jul 26, 2024	52.98	52.99	52.96	52.97	51.62	-0.04%	129,114
Jul 25, 2024	52.97	52.99	52.96	52.99	51.64	0.02%	53,827
Jul 24, 2024	53.00	53.00	52.95	52.98	51.63	0.08%	110,293
Jul 23, 2024	52.97	52.97	52.94	52.94	51.59	-0.03%	91,901
Jul 22, 2024	52.99	52.99	52.95	52.96	51.60	0.03%	44,000
Jul 19, 2024	52.94	52.95	52.92	52.94	51.59	0.08%	28,495
Jul 18, 2024	52.91	52.92	52.90	52.90	51.55	-	42,074
Jul 17, 2024	52.91	52.91	52.89	52.90	51.55	0.02%	95,528
Jul 16, 2024	52.89	52.89	52.83	52.89	51.54	0.10%	131,826
Jul 15, 2024	52.84	52.85	52.83	52.84	51.48	0.09%	136,763