CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	52.89	52.90	52.89	52.90	52.90	-0.02%	18,394
Oct 19, 2026	52.82	52.93	52.82	52.91	52.91	0.06%	435,761
Oct 16, 2026	52.90	52.90	52.86	52.88	52.88	0.04%	188,886
Oct 15, 2026	52.88	52.88	52.83	52.86	52.86	0.06%	311,935
Oct 14, 2026	52.84	52.85	52.82	52.83	52.83	-0.04%	343,870
Oct 13, 2026	52.91	52.91	52.81	52.85	52.85	-0.04%	495,744
Oct 12, 2026	52.87	52.88	52.84	52.87	52.87	0.08%	409,808
Oct 9, 2026	52.85	52.85	52.83	52.83	52.83	-0.02%	257,071
Oct 8, 2026	52.83	52.84	52.82	52.84	52.84	0.02%	477,499
Oct 7, 2026	52.84	52.84	52.81	52.83	52.83	0.02%	190,818
Oct 6, 2026	52.82	52.82	52.79	52.82	52.82	0.06%	352,606
Oct 5, 2026	52.82	52.83	52.77	52.79	52.79	0.01%	642,529
Oct 2, 2026	52.81	52.81	52.77	52.79	52.79	0.01%	324,788
Oct 1, 2026	52.80	52.80	52.76	52.78	52.78	0.03%	372,216
Sep 30, 2026	52.98	52.99	52.95	52.97	52.76	0.08%	513,991
Sep 29, 2026	52.96	52.97	52.92	52.93	52.72	-0.04%	451,482
Sep 28, 2026	52.93	52.97	52.93	52.95	52.74	0.04%	374,551
Sep 25, 2026	52.95	52.96	52.92	52.93	52.72	-	202,304
Sep 24, 2026	52.92	52.94	52.90	52.93	52.72	0.04%	254,421
Sep 23, 2026	52.95	52.95	52.89	52.91	52.70	0.02%	1,048,400
Sep 22, 2026	52.95	52.95	52.87	52.90	52.69	-0.06%	2,440,442
Sep 21, 2026	52.92	52.95	52.92	52.93	52.72	-0.02%	225,103
Sep 18, 2026	52.94	52.94	52.92	52.94	52.73	-	167,457
Sep 17, 2026	52.93	52.94	52.90	52.94	52.73	0.04%	297,088
Sep 16, 2026	52.91	52.92	52.90	52.92	52.71	0.06%	276,786
Sep 15, 2026	52.94	52.94	52.88	52.89	52.68	-	289,303
Sep 14, 2026	52.82	52.91	52.82	52.89	52.68	0.02%	1,769,747
Sep 11, 2026	52.89	52.89	52.87	52.88	52.67	0.04%	182,142
Sep 10, 2026	52.87	52.87	52.86	52.86	52.65	-0.02%	156,987
Sep 9, 2026	52.88	52.88	52.86	52.87	52.66	-	149,301
Sep 8, 2026	52.83	52.87	52.83	52.87	52.66	0.06%	105,338
Sep 4, 2026	52.87	52.87	52.81	52.84	52.63	0.04%	213,501
Sep 3, 2026	52.82	52.83	52.79	52.82	52.61	0.06%	138,254
Sep 2, 2026	52.82	52.82	52.78	52.79	52.58	-0.02%	235,002
Sep 1, 2026	52.83	52.83	52.76	52.80	52.59	0.10%	160,683
Aug 31, 2026	52.99	52.99	52.95	52.97	52.54	-0.04%	206,488
Aug 28, 2026	52.97	52.99	52.94	52.99	52.56	0.05%	142,655
Aug 27, 2026	52.98	52.98	52.92	52.97	52.53	0.03%	152,892
Aug 26, 2026	52.99	52.99	52.95	52.95	52.52	-0.02%	90,906
Aug 25, 2026	52.94	52.97	52.91	52.96	52.53	0.02%	93,527
Aug 24, 2026	52.92	52.95	52.88	52.95	52.52	0.06%	333,134
Aug 21, 2026	52.93	52.93	52.89	52.92	52.49	0.03%	125,298
Aug 20, 2026	52.90	52.93	52.89	52.91	52.47	0.01%	142,502
Aug 19, 2026	52.86	52.90	52.85	52.90	52.47	0.08%	307,911
Aug 18, 2026	52.90	52.90	52.85	52.86	52.43	-0.06%	242,421
Aug 17, 2026	52.89	52.90	52.83	52.89	52.46	0.04%	203,239
Aug 14, 2026	52.87	52.88	52.83	52.87	52.44	0.04%	132,567
Aug 13, 2026	52.80	52.88	52.80	52.85	52.42	0.06%	200,961
Aug 12, 2026	52.86	52.86	52.81	52.82	52.39	0.02%	176,100
Aug 11, 2026	52.86	52.86	52.78	52.81	52.38	-0.02%	225,178