CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	52.87	52.88	52.83	52.87	52.87	0.04%	132,566
Aug 13, 2026	52.80	52.88	52.80	52.85	52.85	0.06%	200,960
Aug 12, 2026	52.86	52.86	52.81	52.82	52.82	0.02%	176,100
Aug 11, 2026	52.86	52.86	52.78	52.81	52.81	-0.02%	225,116
Aug 10, 2026	52.83	52.84	52.79	52.82	52.82	-0.04%	149,607
Aug 7, 2026	52.82	52.84	52.77	52.84	52.84	0.09%	183,129
Aug 6, 2026	52.82	52.82	52.76	52.79	52.79	0.08%	174,261
Aug 5, 2026	52.79	52.80	52.73	52.75	52.75	-	337,508
Aug 4, 2026	52.77	52.79	52.73	52.75	52.75	0.02%	231,046
Aug 3, 2026	52.80	52.80	52.70	52.74	52.74	-0.07%	1,086,668
Jul 31, 2026	52.93	52.99	52.91	52.99	52.77	-0.06%	183,299
Jul 30, 2026	53.00	53.02	52.91	53.02	52.80	0.12%	576,575
Jul 29, 2026	52.88	52.97	52.88	52.96	52.74	0.03%	93,078
Jul 28, 2026	52.97	52.97	52.90	52.94	52.72	0.02%	144,688
Jul 27, 2026	52.91	52.97	52.91	52.93	52.71	0.03%	114,244
Jul 24, 2026	52.95	52.95	52.90	52.91	52.70	-0.01%	132,082
Jul 23, 2026	52.96	52.96	52.91	52.92	52.70	-	211,270
Jul 22, 2026	52.92	52.92	52.89	52.92	52.70	0.07%	159,500
Jul 21, 2026	52.86	52.91	52.86	52.88	52.67	0.06%	134,629
Jul 20, 2026	52.91	52.92	52.85	52.85	52.64	-0.09%	236,180
Jul 17, 2026	52.83	52.90	52.83	52.90	52.69	0.09%	192,545
Jul 16, 2026	52.81	52.87	52.78	52.85	52.64	-	209,861
Jul 15, 2026	52.86	52.86	52.83	52.85	52.64	0.04%	154,273
Jul 14, 2026	52.86	52.86	52.78	52.83	52.62	0.08%	340,842
Jul 13, 2026	52.77	52.85	52.77	52.79	52.58	0.11%	111,043
Jul 10, 2026	52.80	52.82	52.73	52.73	52.52	-0.13%	140,134
Jul 9, 2026	52.77	52.82	52.77	52.80	52.59	-0.02%	124,211
Jul 8, 2026	52.80	52.83	52.73	52.81	52.60	-	381,849
Jul 7, 2026	52.80	52.81	52.72	52.81	52.60	0.09%	154,603
Jul 6, 2026	52.77	52.82	52.73	52.76	52.55	-0.03%	230,795
Jul 2, 2026	52.74	52.79	52.74	52.78	52.57	0.04%	162,077
Jul 1, 2026	52.81	52.81	52.72	52.76	52.55	0.03%	274,994
Jun 30, 2026	52.96	52.96	52.92	52.95	52.53	0.01%	174,472
Jun 29, 2026	52.91	52.96	52.90	52.95	52.53	0.03%	1,305,005
Jun 26, 2026	52.96	52.96	52.90	52.93	52.51	0.03%	148,656
Jun 25, 2026	52.96	52.96	52.91	52.92	52.50	-0.05%	109,131
Jun 24, 2026	52.94	52.94	52.88	52.94	52.52	0.04%	139,118
Jun 23, 2026	52.85	52.92	52.66	52.92	52.50	-0.04%	110,115
Jun 22, 2026	52.91	52.94	52.87	52.94	52.52	0.04%	184,783
Jun 18, 2026	52.90	52.92	52.77	52.92	52.50	0.08%	127,467
Jun 17, 2026	52.90	52.90	52.83	52.88	52.46	-0.06%	81,892
Jun 16, 2026	52.84	52.91	52.80	52.91	52.49	0.15%	188,182
Jun 15, 2026	52.85	52.86	52.82	52.83	52.41	-0.08%	110,217
Jun 12, 2026	52.87	52.88	52.83	52.87	52.45	0.04%	102,125
Jun 11, 2026	52.82	52.86	52.78	52.85	52.43	0.04%	135,393
Jun 10, 2026	52.83	52.83	52.81	52.83	52.41	-	116,965
Jun 9, 2026	52.84	52.84	52.78	52.83	52.41	0.04%	178,527
Jun 8, 2026	52.85	52.85	52.79	52.81	52.39	0.04%	121,628
Jun 5, 2026	52.84	52.84	52.77	52.79	52.37	-	111,693
Jun 4, 2026	52.83	52.83	52.74	52.79	52.37	-	118,530