CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	52.83	52.83	52.81	52.83	-	-0.01%	11,079
Jun 9, 2026	52.84	52.84	52.78	52.83	52.83	0.04%	177,920
Jun 8, 2026	52.85	52.85	52.79	52.81	52.81	0.04%	121,528
Jun 5, 2026	52.84	52.84	52.77	52.79	52.79	-	110,886
Jun 4, 2026	52.83	52.83	52.74	52.79	52.79	-	118,505
Jun 3, 2026	52.79	52.79	52.76	52.79	52.79	-	125,005
Jun 2, 2026	52.71	52.79	52.71	52.79	52.79	0.04%	166,794
Jun 1, 2026	52.79	52.79	52.71	52.77	52.77	0.08%	260,966
May 29, 2026	52.97	52.97	52.94	52.95	52.73	0.02%	175,189
May 28, 2026	52.94	52.95	52.91	52.94	52.72	0.01%	123,179
May 27, 2026	52.97	52.97	52.93	52.94	52.71	-0.01%	66,340
May 26, 2026	52.90	52.95	52.87	52.94	52.72	0.04%	124,954
May 22, 2026	52.94	52.94	52.88	52.92	52.70	0.06%	120,819
May 21, 2026	52.88	52.91	52.86	52.89	52.67	0.02%	108,399
May 20, 2026	52.83	52.90	52.83	52.88	52.66	0.04%	105,408
May 19, 2026	52.82	52.89	52.82	52.86	52.64	-	106,562
May 18, 2026	52.86	52.88	52.84	52.86	52.64	0.06%	295,950
May 15, 2026	52.90	52.90	52.81	52.83	52.61	-0.01%	145,657
May 14, 2026	52.80	52.85	52.80	52.84	52.61	-0.02%	156,779
May 13, 2026	52.85	52.85	52.80	52.85	52.63	0.09%	196,783
May 12, 2026	52.82	52.82	52.77	52.80	52.58	0.06%	184,764
May 11, 2026	52.75	52.80	52.75	52.77	52.55	0.02%	102,786
May 8, 2026	52.76	52.79	52.75	52.76	52.54	-	113,133
May 7, 2026	52.72	52.79	52.72	52.76	52.54	0.04%	191,500
May 6, 2026	52.75	52.76	52.74	52.74	52.52	0.04%	115,635
May 5, 2026	52.66	52.76	52.66	52.72	52.50	0.06%	375,943
May 4, 2026	52.67	52.70	52.67	52.69	52.47	0.02%	280,289
May 1, 2026	52.64	52.72	52.64	52.68	52.46	0.09%	506,117
Apr 30, 2026	52.81	52.88	52.81	52.85	52.41	0.04%	90,783
Apr 29, 2026	52.80	52.84	52.80	52.83	52.39	0.02%	123,799
Apr 28, 2026	52.84	52.84	52.79	52.82	52.38	0.09%	169,794
Apr 27, 2026	52.74	52.80	52.70	52.78	52.34	0.01%	85,706
Apr 24, 2026	52.73	52.78	52.69	52.77	52.33	0.13%	166,652
Apr 23, 2026	52.73	52.73	52.66	52.70	52.26	-	75,018
Apr 22, 2026	52.69	52.71	52.67	52.70	52.26	0.10%	84,552
Apr 21, 2026	52.70	52.70	52.61	52.65	52.21	-0.09%	166,335
Apr 20, 2026	52.70	52.70	52.66	52.69	52.25	0.02%	105,074
Apr 17, 2026	52.67	52.68	52.61	52.68	52.24	0.08%	318,486
Apr 16, 2026	52.60	52.64	52.56	52.64	52.20	0.04%	149,894
Apr 15, 2026	52.58	52.62	52.58	52.62	52.18	0.04%	220,669
Apr 14, 2026	52.62	52.62	52.57	52.60	52.16	0.08%	185,503
Apr 13, 2026	52.58	52.62	52.55	52.56	52.12	0.02%	90,109
Apr 10, 2026	52.52	52.60	52.52	52.55	52.11	0.02%	133,586
Apr 9, 2026	52.58	52.58	52.50	52.54	52.10	-0.04%	123,056
Apr 8, 2026	52.50	52.57	52.50	52.56	52.12	0.11%	254,744
Apr 7, 2026	52.45	52.52	52.45	52.50	52.06	-	155,648
Apr 6, 2026	52.56	52.56	52.48	52.50	52.06	-	174,976
Apr 2, 2026	52.53	52.54	52.48	52.50	52.06	0.04%	164,912
Apr 1, 2026	52.56	52.56	52.48	52.48	52.04	-	84,863
Mar 31, 2026	52.70	52.70	52.65	52.70	52.04	0.08%	189,860