CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	52.84	52.94	52.84	52.91	52.48	0.08%	730,318
Jan 16, 2026	52.87	52.89	52.85	52.87	52.44	0.06%	132,859
Jan 15, 2026	52.86	52.87	52.84	52.84	52.41	0.03%	143,894
Jan 14, 2026	52.80	52.84	52.80	52.82	52.39	0.02%	135,295
Jan 13, 2026	52.84	52.84	52.79	52.81	52.38	0.06%	485,048
Jan 12, 2026	52.83	52.84	52.78	52.78	52.35	-0.09%	921,820
Jan 9, 2026	52.76	52.84	52.76	52.83	52.40	0.09%	539,968
Jan 8, 2026	52.75	52.83	52.75	52.78	52.35	-	483,882
Jan 7, 2026	52.80	52.82	52.77	52.78	52.35	-0.02%	302,764
Jan 6, 2026	52.83	52.84	52.79	52.79	52.36	-	340,460
Jan 5, 2026	52.84	52.86	52.78	52.79	52.36	-0.09%	243,665
Jan 2, 2026	52.87	52.87	52.83	52.84	52.41	0.06%	155,741
Dec 31, 2025	52.82	52.83	52.80	52.81	52.38	-0.02%	173,911
Dec 30, 2025	52.80	52.82	52.80	52.82	52.39	0.05%	274,296
Dec 29, 2025	52.78	52.81	52.77	52.80	52.36	-0.42%	160,693
Dec 26, 2025	53.04	53.06	53.01	53.02	52.32	-0.02%	76,061
Dec 24, 2025	53.01	53.04	53.01	53.03	52.33	0.02%	102,125
Dec 23, 2025	52.95	53.03	52.95	53.02	52.32	0.11%	463,663
Dec 22, 2025	52.97	52.98	52.93	52.96	52.26	0.06%	274,764
Dec 19, 2025	52.92	52.95	52.92	52.93	52.23	0.04%	157,219