CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	53.07	53.07	53.01	53.04	53.04	0.03%	193,604
Oct 27, 2025	53.03	53.04	53.00	53.02	53.02	-	106,613
Oct 24, 2025	52.99	53.02	52.96	53.02	53.02	0.09%	81,078
Oct 23, 2025	52.94	52.98	52.94	52.97	52.97	0.06%	257,774
Oct 22, 2025	52.94	52.99	52.94	52.94	52.94	-	89,990
Oct 21, 2025	52.98	52.99	52.93	52.94	52.94	-0.02%	436,124
Oct 20, 2025	52.99	52.99	52.94	52.95	52.95	0.02%	156,558
Oct 17, 2025	52.91	52.96	52.91	52.94	52.94	0.08%	105,890
Oct 16, 2025	52.92	52.93	52.88	52.90	52.90	0.02%	118,040
Oct 15, 2025	52.87	52.94	52.87	52.89	52.89	-0.08%	136,897
Oct 14, 2025	52.98	52.98	52.93	52.93	52.93	-0.06%	282,371
Oct 13, 2025	52.94	52.98	52.89	52.96	52.96	0.11%	172,148
Oct 10, 2025	52.90	52.92	52.81	52.90	52.90	0.07%	122,480
Oct 9, 2025	52.90	52.92	52.86	52.87	52.87	-0.01%	418,386
Oct 8, 2025	52.89	52.92	52.85	52.87	52.87	-0.09%	118,425
Oct 7, 2025	52.97	52.97	52.87	52.92	52.92	0.06%	177,119
Oct 6, 2025	52.97	52.97	52.87	52.89	52.89	0.04%	186,290
Oct 3, 2025	52.91	52.91	52.83	52.87	52.87	-0.02%	191,936
Oct 2, 2025	52.85	52.90	52.85	52.88	52.88	0.05%	188,420
Oct 1, 2025	52.90	52.90	52.85	52.86	52.86	-0.46%	153,304
Sep 30, 2025	53.12	53.12	53.08	53.10	52.86	0.02%	323,183
Sep 29, 2025	53.15	53.15	53.07	53.09	52.85	-	71,451
Sep 26, 2025	53.04	53.09	53.02	53.09	52.85	0.15%	117,588
Sep 25, 2025	53.00	53.05	53.00	53.01	52.77	-0.07%	87,059
Sep 24, 2025	53.06	53.06	53.03	53.05	52.80	0.01%	231,650
Sep 23, 2025	53.03	53.04	53.00	53.04	52.80	0.02%	222,790
Sep 22, 2025	53.02	53.03	53.01	53.03	52.79	0.05%	153,886
Sep 19, 2025	52.95	53.01	52.95	53.01	52.76	0.02%	226,523
Sep 18, 2025	52.98	53.00	52.97	53.00	52.75	0.08%	108,240
Sep 17, 2025	52.96	53.00	52.95	52.95	52.71	-0.06%	104,136
Sep 16, 2025	52.99	52.99	52.96	52.98	52.74	0.06%	122,775
Sep 15, 2025	52.98	53.00	52.92	52.95	52.71	-	213,667
Sep 12, 2025	52.92	52.95	52.92	52.95	52.71	0.11%	69,932
Sep 11, 2025	52.87	52.93	52.87	52.89	52.65	0.02%	327,814
Sep 10, 2025	52.90	52.94	52.87	52.88	52.64	0.02%	196,547
Sep 9, 2025	52.94	52.96	52.87	52.87	52.63	-0.13%	131,209
Sep 8, 2025	52.95	52.95	52.92	52.94	52.70	0.09%	74,582
Sep 5, 2025	52.95	52.95	52.89	52.89	52.65	-0.04%	459,233
Sep 4, 2025	52.90	52.93	52.88	52.91	52.67	0.04%	98,270
Sep 3, 2025	52.89	52.90	52.88	52.89	52.65	0.04%	141,352
Sep 2, 2025	52.80	52.88	52.80	52.87	52.63	-0.32%	269,500
Aug 29, 2025	53.06	53.10	53.03	53.04	52.55	0.02%	102,239
Aug 28, 2025	53.07	53.07	53.03	53.03	52.54	0.02%	136,690
Aug 27, 2025	53.05	53.07	53.02	53.02	52.53	-0.08%	73,929
Aug 26, 2025	53.07	53.07	53.04	53.06	52.57	-0.04%	98,546
Aug 25, 2025	53.05	53.08	53.02	53.08	52.59	0.06%	93,494
Aug 22, 2025	53.03	53.05	52.99	53.05	52.56	0.09%	111,444
Aug 21, 2025	53.03	53.03	52.96	53.00	52.51	-0.02%	180,495
Aug 20, 2025	53.00	53.01	52.94	53.01	52.52	0.11%	230,506
Aug 19, 2025	52.98	53.00	52.93	52.95	52.46	0.04%	329,886