CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.84	52.84	52.79	52.79	-	0.03%	42,355
Apr 27, 2026	52.74	52.80	52.70	52.78	52.78	0.01%	85,706
Apr 24, 2026	52.73	52.78	52.69	52.77	52.77	0.13%	166,649
Apr 23, 2026	52.73	52.73	52.66	52.70	52.70	-	75,018
Apr 22, 2026	52.69	52.71	52.67	52.70	52.70	0.10%	84,548
Apr 21, 2026	52.70	52.70	52.61	52.65	52.65	-0.09%	166,325
Apr 20, 2026	52.70	52.70	52.66	52.69	52.69	0.02%	105,069
Apr 17, 2026	52.67	52.68	52.61	52.68	52.68	0.08%	317,986
Apr 16, 2026	52.60	52.64	52.56	52.64	52.64	0.04%	149,884
Apr 15, 2026	52.58	52.62	52.58	52.62	52.62	0.04%	220,462
Apr 14, 2026	52.62	52.62	52.57	52.60	52.60	0.08%	185,483
Apr 13, 2026	52.58	52.62	52.55	52.56	52.56	0.02%	90,109
Apr 10, 2026	52.52	52.60	52.52	52.55	52.55	0.02%	133,585
Apr 9, 2026	52.58	52.58	52.50	52.54	52.54	-0.04%	123,017
Apr 8, 2026	52.50	52.57	52.50	52.56	52.56	0.11%	254,696
Apr 7, 2026	52.45	52.52	52.45	52.50	52.50	-	155,647
Apr 6, 2026	52.56	52.56	52.48	52.50	52.50	-	174,976
Apr 2, 2026	52.53	52.54	52.48	52.50	52.50	0.04%	164,912
Apr 1, 2026	52.56	52.56	52.48	52.48	52.48	-0.42%	84,863
Mar 31, 2026	52.70	52.70	52.65	52.70	52.48	0.08%	189,860
Mar 30, 2026	52.62	52.72	52.62	52.66	52.44	0.06%	146,314
Mar 27, 2026	52.64	52.69	52.60	52.63	52.41	-0.06%	400,683
Mar 26, 2026	52.65	52.70	52.63	52.66	52.44	0.04%	166,121
Mar 25, 2026	52.60	52.66	52.60	52.64	52.42	0.11%	125,539
Mar 24, 2026	52.58	52.66	52.58	52.58	52.36	-0.10%	222,337
Mar 23, 2026	52.64	52.67	52.60	52.63	52.41	0.11%	222,082
Mar 20, 2026	52.39	52.58	52.39	52.57	52.35	-0.02%	148,394
Mar 19, 2026	52.48	52.61	52.48	52.58	52.36	0.08%	143,165
Mar 18, 2026	52.57	52.58	52.54	52.54	52.32	-0.04%	99,871
Mar 17, 2026	52.62	52.62	52.55	52.56	52.34	-	166,369
Mar 16, 2026	52.47	52.57	52.47	52.56	52.34	0.10%	300,047
Mar 13, 2026	52.51	52.55	52.50	52.51	52.29	0.02%	126,259
Mar 12, 2026	52.62	52.62	52.49	52.50	52.28	-0.02%	515,066
Mar 11, 2026	52.62	52.62	52.51	52.51	52.29	0.04%	95,730
Mar 10, 2026	52.44	52.57	52.44	52.49	52.27	0.04%	187,493
Mar 9, 2026	52.41	52.49	52.36	52.47	52.25	-0.02%	219,817
Mar 6, 2026	52.40	52.52	52.39	52.48	52.26	0.08%	312,657
Mar 5, 2026	52.44	52.53	52.43	52.44	52.22	-0.10%	194,953
Mar 4, 2026	52.58	52.58	52.44	52.49	52.27	-0.32%	226,335
Mar 3, 2026	52.59	52.74	52.59	52.66	52.44	-0.06%	256,641
Mar 2, 2026	52.72	52.72	52.64	52.69	52.47	-0.40%	846,822
Feb 27, 2026	52.94	52.97	52.90	52.90	52.48	-0.08%	125,586
Feb 26, 2026	52.93	52.95	52.92	52.94	52.52	-0.06%	88,352
Feb 25, 2026	52.90	52.97	52.90	52.97	52.55	0.08%	170,380
Feb 24, 2026	52.89	52.96	52.89	52.93	52.51	0.02%	176,353
Feb 23, 2026	52.93	52.98	52.87	52.92	52.50	0.04%	239,046
Feb 20, 2026	52.95	52.95	52.90	52.90	52.48	-0.09%	113,419
Feb 19, 2026	52.94	52.95	52.89	52.95	52.53	0.09%	235,027
Feb 18, 2026	52.88	52.93	52.88	52.90	52.48	-	131,051
Feb 17, 2026	52.87	52.93	52.87	52.90	52.48	0.02%	128,827