CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	52.83	52.92	52.75	52.92	52.92	0.17%	187,943
Jul 2, 2025	52.80	52.83	52.67	52.83	52.83	0.04%	128,665
Jul 1, 2025	52.81	52.81	52.66	52.81	52.81	-0.26%	272,312
Jun 30, 2025	52.96	53.02	52.95	52.95	52.71	-0.13%	170,672
Jun 27, 2025	53.00	53.02	52.95	53.02	52.78	0.02%	96,861
Jun 26, 2025	53.00	53.01	52.95	53.01	52.77	0.02%	236,742
Jun 25, 2025	52.99	53.00	52.95	53.00	52.76	-	133,686
Jun 24, 2025	52.97	53.00	52.93	53.00	52.76	0.11%	62,401
Jun 23, 2025	52.96	52.98	52.87	52.94	52.70	-	325,878
Jun 20, 2025	52.99	52.99	52.86	52.94	52.70	0.17%	83,717
Jun 18, 2025	52.92	52.92	52.84	52.85	52.61	-0.08%	81,480
Jun 17, 2025	52.75	52.90	52.75	52.89	52.65	0.09%	439,824
Jun 16, 2025	52.90	52.90	52.83	52.84	52.60	-0.11%	91,908
Jun 13, 2025	52.88	52.90	52.84	52.90	52.66	0.04%	76,587
Jun 12, 2025	52.92	52.92	52.83	52.88	52.64	0.04%	220,318
Jun 11, 2025	52.85	52.90	52.84	52.86	52.62	0.04%	130,318
Jun 10, 2025	52.82	52.89	52.79	52.84	52.60	-0.04%	165,334
Jun 9, 2025	52.80	52.88	52.75	52.86	52.62	0.19%	295,268
Jun 6, 2025	52.72	52.82	52.72	52.76	52.52	0.09%	223,388
Jun 5, 2025	52.86	52.86	52.66	52.71	52.47	-0.17%	174,275
Jun 4, 2025	52.81	52.82	52.76	52.80	52.56	0.09%	427,434
Jun 3, 2025	52.79	52.79	52.73	52.75	52.51	-0.06%	235,617
Jun 2, 2025	52.66	52.83	52.66	52.78	52.54	-0.36%	550,853
May 30, 2025	52.97	53.05	52.85	52.97	52.47	-0.02%	178,274
May 29, 2025	52.99	52.99	52.90	52.98	52.48	0.04%	1,014,234
May 28, 2025	52.93	52.96	52.82	52.96	52.46	0.02%	116,701
May 27, 2025	52.98	52.98	52.82	52.95	52.45	0.25%	792,287
May 23, 2025	52.68	52.97	52.67	52.82	52.32	-0.06%	887,307
May 22, 2025	52.79	52.85	52.75	52.85	52.35	0.17%	240,691
May 21, 2025	52.76	52.85	52.75	52.76	52.26	-0.11%	164,100
May 20, 2025	52.75	52.86	52.74	52.82	52.32	-0.15%	186,188
May 19, 2025	52.71	52.92	52.71	52.90	52.40	0.08%	369,691
May 16, 2025	52.85	52.87	52.77	52.86	52.36	0.05%	232,928
May 15, 2025	52.85	52.86	52.76	52.83	52.33	0.19%	156,629
May 14, 2025	52.78	52.85	52.73	52.73	52.23	-0.23%	519,924
May 13, 2025	52.85	52.91	52.73	52.85	52.35	0.17%	195,953
May 12, 2025	52.96	52.96	52.70	52.76	52.26	0.11%	128,537
May 9, 2025	52.75	52.75	52.61	52.70	52.20	0.04%	91,174
May 8, 2025	52.73	52.81	52.61	52.68	52.18	-0.09%	211,200
May 7, 2025	52.70	52.78	52.64	52.73	52.23	-0.04%	53,529
May 6, 2025	52.67	52.77	52.62	52.75	52.25	-0.06%	62,919
May 5, 2025	52.58	52.79	52.56	52.78	52.28	0.04%	85,404
May 2, 2025	52.68	52.76	52.63	52.76	52.26	0.27%	114,268
May 1, 2025	52.52	52.66	52.50	52.62	52.12	-0.38%	63,935
Apr 30, 2025	52.79	52.87	52.55	52.82	52.09	0.08%	89,097
Apr 29, 2025	52.65	52.78	52.55	52.78	52.05	0.44%	59,519
Apr 28, 2025	52.45	52.63	52.45	52.55	51.82	0.10%	378,709
Apr 25, 2025	52.60	52.60	52.45	52.50	51.77	-0.23%	49,538
Apr 24, 2025	52.56	52.65	52.32	52.62	51.89	0.25%	312,105
Apr 23, 2025	52.49	52.56	52.25	52.49	51.76	0.34%	149,191