CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	52.82	52.83	52.81	52.83	52.83	-0.01%	21,646
Nov 9, 2026	52.79	52.84	52.79	52.83	52.83	0.02%	262,041
Nov 6, 2026	52.82	52.82	52.78	52.82	52.82	0.06%	183,569
Nov 5, 2026	52.84	52.84	52.76	52.79	52.79	0.02%	353,139
Nov 4, 2026	52.78	52.83	52.77	52.78	52.78	0.02%	240,906
Nov 3, 2026	52.79	52.79	52.75	52.77	52.77	-0.02%	190,690
Nov 2, 2026	52.81	52.81	52.76	52.78	52.78	0.03%	230,022
Oct 30, 2026	52.98	52.99	52.93	52.98	52.76	0.02%	266,262
Oct 29, 2026	52.99	52.99	52.93	52.97	52.75	0.02%	183,036
Oct 28, 2026	52.95	52.98	52.95	52.96	52.74	0.02%	228,368
Oct 27, 2026	52.91	52.96	52.91	52.95	52.73	0.02%	421,436
Oct 26, 2026	52.86	52.95	52.86	52.94	52.72	0.06%	213,789
Oct 23, 2026	52.94	52.94	52.90	52.91	52.69	0.02%	274,092
Oct 22, 2026	52.95	52.95	52.89	52.90	52.68	0.02%	287,154
Oct 21, 2026	52.87	52.90	52.87	52.89	52.67	-0.03%	153,881
Oct 20, 2026	52.89	52.92	52.89	52.91	52.69	-0.01%	157,239
Oct 19, 2026	52.82	52.93	52.82	52.91	52.69	0.06%	435,762
Oct 16, 2026	52.90	52.90	52.86	52.88	52.66	0.04%	188,888
Oct 15, 2026	52.88	52.88	52.83	52.86	52.64	0.06%	311,937
Oct 14, 2026	52.84	52.85	52.82	52.83	52.61	-0.04%	343,871
Oct 13, 2026	52.91	52.91	52.81	52.85	52.63	-0.04%	495,745
Oct 12, 2026	52.87	52.88	52.84	52.87	52.65	0.08%	409,809
Oct 9, 2026	52.85	52.85	52.83	52.83	52.61	-0.02%	257,072
Oct 8, 2026	52.83	52.84	52.82	52.84	52.62	0.02%	481,989
Oct 7, 2026	52.84	52.84	52.81	52.83	52.61	0.02%	190,822
Oct 6, 2026	52.82	52.82	52.79	52.82	52.60	0.06%	352,727
Oct 5, 2026	52.82	52.83	52.77	52.79	52.57	0.01%	642,531
Oct 2, 2026	52.81	52.81	52.77	52.79	52.57	0.01%	324,792
Oct 1, 2026	52.80	52.80	52.76	52.78	52.56	0.03%	372,216
Sep 30, 2026	52.98	52.99	52.95	52.97	52.55	0.08%	513,991
Sep 29, 2026	52.96	52.97	52.92	52.93	52.51	-0.04%	451,482
Sep 28, 2026	52.93	52.97	52.93	52.95	52.53	0.04%	374,551
Sep 25, 2026	52.95	52.96	52.92	52.93	52.51	-	202,304
Sep 24, 2026	52.92	52.94	52.90	52.93	52.51	0.04%	254,421
Sep 23, 2026	52.95	52.95	52.89	52.91	52.49	0.02%	1,048,400
Sep 22, 2026	52.95	52.95	52.87	52.90	52.48	-0.06%	2,440,442
Sep 21, 2026	52.92	52.95	52.92	52.93	52.51	-0.02%	225,103
Sep 18, 2026	52.94	52.94	52.92	52.94	52.52	-	167,457
Sep 17, 2026	52.93	52.94	52.90	52.94	52.52	0.04%	297,088
Sep 16, 2026	52.91	52.92	52.90	52.92	52.50	0.06%	276,786
Sep 15, 2026	52.94	52.94	52.88	52.89	52.47	-	289,303
Sep 14, 2026	52.82	52.91	52.82	52.89	52.47	0.02%	1,769,747
Sep 11, 2026	52.89	52.89	52.87	52.88	52.46	0.04%	182,142
Sep 10, 2026	52.87	52.87	52.86	52.86	52.44	-0.02%	156,987
Sep 9, 2026	52.88	52.88	52.86	52.87	52.45	-	149,301
Sep 8, 2026	52.83	52.87	52.83	52.87	52.45	0.06%	105,338
Sep 4, 2026	52.87	52.87	52.81	52.84	52.42	0.04%	213,501
Sep 3, 2026	52.82	52.83	52.79	52.82	52.40	0.06%	138,254
Sep 2, 2026	52.82	52.82	52.78	52.79	52.37	-0.02%	235,002
Sep 1, 2026	52.83	52.83	52.76	52.80	52.38	0.10%	160,683