CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	52.76	52.84	52.76	52.83	52.83	0.09%	539,768
Jan 8, 2026	52.75	52.83	52.75	52.78	52.78	-	483,881
Jan 7, 2026	52.80	52.82	52.77	52.78	52.78	-0.02%	302,764
Jan 6, 2026	52.83	52.84	52.79	52.79	52.79	-	340,460
Jan 5, 2026	52.84	52.86	52.78	52.79	52.79	-0.09%	243,643
Jan 2, 2026	52.87	52.87	52.83	52.84	52.84	0.06%	155,741
Dec 31, 2025	52.82	52.83	52.80	52.81	52.81	-0.02%	173,911
Dec 30, 2025	52.80	52.82	52.80	52.82	52.82	0.05%	274,296
Dec 29, 2025	52.78	52.81	52.77	52.80	52.80	-0.42%	160,693
Dec 26, 2025	53.04	53.06	53.01	53.02	52.75	-0.02%	76,061
Dec 24, 2025	53.01	53.04	53.01	53.03	52.76	0.02%	102,125
Dec 23, 2025	52.95	53.03	52.95	53.02	52.75	0.11%	463,663
Dec 22, 2025	52.97	52.98	52.93	52.96	52.69	0.06%	274,764
Dec 19, 2025	52.92	52.95	52.92	52.93	52.66	0.04%	157,219
Dec 18, 2025	52.91	52.94	52.91	52.91	52.64	-	190,880
Dec 17, 2025	52.92	52.95	52.89	52.91	52.64	-0.08%	139,180
Dec 16, 2025	52.94	52.95	52.91	52.95	52.68	0.08%	136,434
Dec 15, 2025	52.94	52.94	52.90	52.91	52.64	0.04%	190,032
Dec 12, 2025	52.89	52.92	52.89	52.89	52.62	-0.02%	125,945
Dec 11, 2025	52.92	52.92	52.88	52.90	52.63	-0.01%	380,702
Dec 10, 2025	52.87	52.91	52.87	52.91	52.64	0.01%	278,065
Dec 9, 2025	52.88	52.91	52.87	52.90	52.63	0.08%	1,275,604
Dec 8, 2025	52.86	52.88	52.86	52.86	52.59	-	137,100
Dec 5, 2025	52.82	52.87	52.82	52.86	52.59	-	94,777
Dec 4, 2025	52.85	52.86	52.81	52.86	52.59	0.09%	245,122
Dec 3, 2025	52.82	52.83	52.79	52.81	52.54	-0.02%	597,430
Dec 2, 2025	52.84	52.84	52.75	52.82	52.55	0.09%	128,572
Dec 1, 2025	52.78	52.80	52.75	52.78	52.51	0.07%	161,221
Nov 28, 2025	52.71	52.75	52.71	52.74	52.47	-0.38%	64,332
Nov 26, 2025	53.02	53.03	52.93	52.94	52.45	0.04%	476,727
Nov 25, 2025	52.93	53.01	52.92	52.92	52.43	-0.09%	138,934
Nov 24, 2025	52.94	53.01	52.94	52.97	52.48	0.07%	163,351
Nov 21, 2025	52.99	52.99	52.93	52.94	52.44	0.01%	210,441
Nov 20, 2025	53.02	53.02	52.89	52.93	52.44	-0.08%	203,609
Nov 19, 2025	52.97	52.98	52.93	52.97	52.48	-0.02%	139,808
Nov 18, 2025	52.97	53.00	52.90	52.98	52.49	0.02%	362,390
Nov 17, 2025	52.95	52.97	52.92	52.97	52.48	0.09%	162,174
Nov 14, 2025	52.92	52.94	52.92	52.93	52.43	0.05%	94,695
Nov 13, 2025	52.86	52.93	52.86	52.90	52.41	-0.06%	426,080
Nov 12, 2025	52.87	52.93	52.86	52.93	52.44	0.17%	165,361
Nov 11, 2025	52.86	52.95	52.84	52.84	52.35	-0.11%	109,979
Nov 10, 2025	52.95	52.95	52.90	52.90	52.41	-0.04%	136,830
Nov 7, 2025	52.87	52.92	52.83	52.92	52.43	0.17%	159,366
Nov 6, 2025	52.87	52.88	52.81	52.83	52.34	-0.06%	264,712
Nov 5, 2025	52.86	52.87	52.83	52.86	52.37	0.02%	147,732
Nov 4, 2025	52.88	52.88	52.84	52.85	52.36	0.02%	168,013
Nov 3, 2025	52.79	52.87	52.79	52.84	52.35	-0.37%	365,064
Oct 31, 2025	53.10	53.10	53.02	53.04	52.30	0.03%	218,273
Oct 30, 2025	53.04	53.06	53.02	53.02	52.28	-0.09%	204,570
Oct 29, 2025	53.04	53.07	53.01	53.07	52.33	0.07%	185,333