CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	52.91	52.97	52.91	52.95	-	0.06%	34,738
Aug 13, 2025	52.96	52.96	52.90	52.92	52.92	-0.04%	176,368
Aug 12, 2025	52.95	52.95	52.90	52.94	52.94	0.13%	153,386
Aug 11, 2025	52.90	52.94	52.84	52.87	52.87	-0.02%	340,632
Aug 8, 2025	52.88	52.89	52.85	52.88	52.88	0.04%	103,305
Aug 7, 2025	52.88	52.88	52.79	52.86	52.86	-	215,595
Aug 6, 2025	52.92	52.92	52.81	52.86	52.86	0.08%	207,451
Aug 5, 2025	52.88	52.90	52.82	52.82	52.82	-0.13%	578,309
Aug 4, 2025	52.87	52.89	52.81	52.89	52.89	0.13%	101,462
Aug 1, 2025	52.86	52.86	52.79	52.82	52.82	-0.38%	93,597
Jul 31, 2025	53.03	53.10	53.02	53.02	52.77	-0.09%	378,308
Jul 30, 2025	53.03	53.07	53.02	53.07	52.82	0.08%	78,257
Jul 29, 2025	53.03	53.07	52.99	53.03	52.78	0.09%	75,892
Jul 28, 2025	52.96	53.03	52.96	52.98	52.73	-0.23%	77,854
Jul 25, 2025	53.10	53.10	52.95	53.10	52.85	0.30%	160,715
Jul 24, 2025	52.94	52.96	52.88	52.94	52.69	0.11%	96,757
Jul 23, 2025	52.95	52.97	52.88	52.88	52.63	-0.15%	101,565
Jul 22, 2025	52.94	52.96	52.92	52.96	52.71	0.04%	98,770
Jul 21, 2025	52.92	52.94	52.90	52.94	52.69	0.04%	173,355
Jul 18, 2025	52.95	52.96	52.89	52.92	52.67	0.17%	90,492
Jul 17, 2025	52.86	52.93	52.83	52.83	52.58	-0.15%	127,168
Jul 16, 2025	52.92	52.92	52.85	52.91	52.66	0.06%	78,364
Jul 15, 2025	52.93	52.93	52.83	52.88	52.63	-0.02%	90,274
Jul 14, 2025	52.84	52.93	52.83	52.89	52.64	0.09%	119,262
Jul 11, 2025	52.89	52.89	52.82	52.84	52.59	0.08%	77,314
Jul 10, 2025	52.75	52.92	52.75	52.80	52.55	-0.04%	143,513
Jul 9, 2025	52.87	52.87	52.80	52.82	52.57	-0.21%	135,417
Jul 8, 2025	52.94	52.94	52.68	52.93	52.68	0.04%	181,656
Jul 7, 2025	52.91	52.91	52.78	52.91	52.66	-0.02%	203,354
Jul 3, 2025	52.83	52.92	52.75	52.92	52.67	0.17%	187,943
Jul 2, 2025	52.80	52.83	52.67	52.83	52.58	0.04%	128,665
Jul 1, 2025	52.81	52.81	52.66	52.81	52.56	-0.26%	272,312
Jun 30, 2025	52.96	53.02	52.95	52.95	52.46	-0.13%	170,672
Jun 27, 2025	53.00	53.02	52.95	53.02	52.53	0.02%	96,861
Jun 26, 2025	53.00	53.01	52.95	53.01	52.52	0.02%	236,742
Jun 25, 2025	52.99	53.00	52.95	53.00	52.51	-	133,686
Jun 24, 2025	52.97	53.00	52.93	53.00	52.51	0.11%	62,401
Jun 23, 2025	52.96	52.98	52.87	52.94	52.45	-	325,878
Jun 20, 2025	52.99	52.99	52.86	52.94	52.45	0.17%	83,717
Jun 18, 2025	52.92	52.92	52.84	52.85	52.36	-0.08%	81,480
Jun 17, 2025	52.75	52.90	52.75	52.89	52.40	0.09%	439,824
Jun 16, 2025	52.90	52.90	52.83	52.84	52.35	-0.11%	91,908
Jun 13, 2025	52.88	52.90	52.84	52.90	52.41	0.04%	76,587
Jun 12, 2025	52.92	52.92	52.83	52.88	52.39	0.04%	220,318
Jun 11, 2025	52.85	52.90	52.84	52.86	52.37	0.04%	130,318
Jun 10, 2025	52.82	52.89	52.79	52.84	52.35	-0.04%	165,334
Jun 9, 2025	52.80	52.88	52.75	52.86	52.37	0.19%	295,268
Jun 6, 2025	52.72	52.82	52.72	52.76	52.27	0.09%	223,388
Jun 5, 2025	52.86	52.86	52.66	52.71	52.22	-0.17%	174,275
Jun 4, 2025	52.81	52.82	52.76	52.80	52.31	0.09%	427,434