CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	52.93	52.96	52.93	52.94	-	0.01%	190,241
Sep 25, 2026	52.95	52.96	52.92	52.93	52.93	-	201,102
Sep 24, 2026	52.92	52.94	52.90	52.93	52.93	0.04%	254,418
Sep 23, 2026	52.95	52.95	52.89	52.91	52.91	0.02%	1,048,397
Sep 22, 2026	52.95	52.95	52.87	52.90	52.90	-0.06%	2,440,239
Sep 21, 2026	52.92	52.95	52.92	52.93	52.93	-0.02%	225,090
Sep 18, 2026	52.94	52.94	52.92	52.94	52.94	-	166,544
Sep 17, 2026	52.93	52.94	52.90	52.94	52.94	0.04%	297,086
Sep 16, 2026	52.91	52.92	52.90	52.92	52.92	0.06%	276,782
Sep 15, 2026	52.94	52.94	52.88	52.89	52.89	-	289,301
Sep 14, 2026	52.82	52.91	52.82	52.89	52.89	0.02%	1,768,870
Sep 11, 2026	52.89	52.89	52.87	52.88	52.88	0.04%	182,140
Sep 10, 2026	52.87	52.87	52.86	52.86	52.86	-0.02%	156,961
Sep 9, 2026	52.88	52.88	52.86	52.87	52.87	-	149,068
Sep 8, 2026	52.83	52.87	52.83	52.87	52.87	0.06%	105,335
Sep 4, 2026	52.87	52.87	52.81	52.84	52.84	0.04%	210,651
Sep 3, 2026	52.82	52.83	52.79	52.82	52.82	0.06%	138,252
Sep 2, 2026	52.82	52.82	52.78	52.79	52.79	-0.02%	234,849
Sep 1, 2026	52.83	52.83	52.76	52.80	52.80	0.10%	160,683
Aug 31, 2026	52.99	52.99	52.95	52.97	52.75	-0.04%	206,488
Aug 28, 2026	52.97	52.99	52.94	52.99	52.77	0.05%	142,655
Aug 27, 2026	52.98	52.98	52.92	52.97	52.74	0.03%	152,892
Aug 26, 2026	52.99	52.99	52.95	52.95	52.73	-0.02%	90,906
Aug 25, 2026	52.94	52.97	52.91	52.96	52.74	0.02%	93,527
Aug 24, 2026	52.92	52.95	52.88	52.95	52.73	0.06%	333,134
Aug 21, 2026	52.93	52.93	52.89	52.92	52.70	0.03%	125,298
Aug 20, 2026	52.90	52.93	52.89	52.91	52.68	0.01%	142,502
Aug 19, 2026	52.86	52.90	52.85	52.90	52.68	0.08%	307,911
Aug 18, 2026	52.90	52.90	52.85	52.86	52.64	-0.06%	242,421
Aug 17, 2026	52.89	52.90	52.83	52.89	52.67	0.04%	203,239
Aug 14, 2026	52.87	52.88	52.83	52.87	52.65	0.04%	132,567
Aug 13, 2026	52.80	52.88	52.80	52.85	52.63	0.06%	200,961
Aug 12, 2026	52.86	52.86	52.81	52.82	52.60	0.02%	176,100
Aug 11, 2026	52.86	52.86	52.78	52.81	52.59	-0.02%	225,178
Aug 10, 2026	52.83	52.84	52.79	52.82	52.60	-0.04%	149,717
Aug 7, 2026	52.82	52.84	52.77	52.84	52.62	0.09%	183,470
Aug 6, 2026	52.82	52.82	52.76	52.79	52.57	0.08%	174,361
Aug 5, 2026	52.79	52.80	52.73	52.75	52.53	-	337,658
Aug 4, 2026	52.77	52.79	52.73	52.75	52.53	0.02%	231,246
Aug 3, 2026	52.80	52.80	52.70	52.74	52.52	-0.07%	1,086,668
Jul 31, 2026	52.93	52.99	52.91	52.99	52.55	-0.06%	183,299
Jul 30, 2026	53.00	53.02	52.91	53.02	52.58	0.12%	576,575
Jul 29, 2026	52.88	52.97	52.88	52.96	52.52	0.03%	93,078
Jul 28, 2026	52.97	52.97	52.90	52.94	52.50	0.02%	144,688
Jul 27, 2026	52.91	52.97	52.91	52.93	52.49	0.03%	114,244
Jul 24, 2026	52.95	52.95	52.90	52.91	52.47	-0.01%	132,082
Jul 23, 2026	52.96	52.96	52.91	52.92	52.48	-	211,270
Jul 22, 2026	52.92	52.92	52.89	52.92	52.48	0.07%	159,500
Jul 21, 2026	52.86	52.91	52.86	52.88	52.44	0.06%	134,629
Jul 20, 2026	52.91	52.92	52.85	52.85	52.41	-0.09%	236,180