CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	52.87	52.87	52.81	52.84	52.84	0.04%	210,651
Sep 3, 2026	52.82	52.83	52.79	52.82	52.82	0.06%	138,252
Sep 2, 2026	52.82	52.82	52.78	52.79	52.79	-0.02%	234,849
Sep 1, 2026	52.83	52.83	52.76	52.80	52.80	0.10%	160,683
Aug 31, 2026	52.99	52.99	52.95	52.97	52.75	-0.04%	206,488
Aug 28, 2026	52.97	52.99	52.94	52.99	52.77	0.05%	142,655
Aug 27, 2026	52.98	52.98	52.92	52.97	52.74	0.03%	152,892
Aug 26, 2026	52.99	52.99	52.95	52.95	52.73	-0.02%	90,906
Aug 25, 2026	52.94	52.97	52.91	52.96	52.74	0.02%	93,527
Aug 24, 2026	52.92	52.95	52.88	52.95	52.73	0.06%	333,134
Aug 21, 2026	52.93	52.93	52.89	52.92	52.70	0.03%	125,298
Aug 20, 2026	52.90	52.93	52.89	52.91	52.68	0.01%	142,502
Aug 19, 2026	52.86	52.90	52.85	52.90	52.68	0.08%	307,911
Aug 18, 2026	52.90	52.90	52.85	52.86	52.64	-0.06%	242,421
Aug 17, 2026	52.89	52.90	52.83	52.89	52.67	0.04%	203,239
Aug 14, 2026	52.87	52.88	52.83	52.87	52.65	0.04%	132,567
Aug 13, 2026	52.80	52.88	52.80	52.85	52.63	0.06%	200,961
Aug 12, 2026	52.86	52.86	52.81	52.82	52.60	0.02%	176,100
Aug 11, 2026	52.86	52.86	52.78	52.81	52.59	-0.02%	225,178
Aug 10, 2026	52.83	52.84	52.79	52.82	52.60	-0.04%	149,717
Aug 7, 2026	52.82	52.84	52.77	52.84	52.62	0.09%	183,470
Aug 6, 2026	52.82	52.82	52.76	52.79	52.57	0.08%	174,361
Aug 5, 2026	52.79	52.80	52.73	52.75	52.53	-	337,658
Aug 4, 2026	52.77	52.79	52.73	52.75	52.53	0.02%	231,246
Aug 3, 2026	52.80	52.80	52.70	52.74	52.52	-0.07%	1,086,668
Jul 31, 2026	52.93	52.99	52.91	52.99	52.55	-0.06%	183,299
Jul 30, 2026	53.00	53.02	52.91	53.02	52.58	0.12%	576,575
Jul 29, 2026	52.88	52.97	52.88	52.96	52.52	0.03%	93,078
Jul 28, 2026	52.97	52.97	52.90	52.94	52.50	0.02%	144,688
Jul 27, 2026	52.91	52.97	52.91	52.93	52.49	0.03%	114,244
Jul 24, 2026	52.95	52.95	52.90	52.91	52.47	-0.01%	132,082
Jul 23, 2026	52.96	52.96	52.91	52.92	52.48	-	211,270
Jul 22, 2026	52.92	52.92	52.89	52.92	52.48	0.07%	159,500
Jul 21, 2026	52.86	52.91	52.86	52.88	52.44	0.06%	134,629
Jul 20, 2026	52.91	52.92	52.85	52.85	52.41	-0.09%	236,180
Jul 17, 2026	52.83	52.90	52.83	52.90	52.46	0.09%	192,545
Jul 16, 2026	52.81	52.87	52.78	52.85	52.41	-	209,861
Jul 15, 2026	52.86	52.86	52.83	52.85	52.41	0.04%	154,273
Jul 14, 2026	52.86	52.86	52.78	52.83	52.39	0.08%	340,842
Jul 13, 2026	52.77	52.85	52.77	52.79	52.35	0.11%	111,043
Jul 10, 2026	52.80	52.82	52.73	52.73	52.29	-0.13%	140,134
Jul 9, 2026	52.77	52.82	52.77	52.80	52.36	-0.02%	124,211
Jul 8, 2026	52.80	52.83	52.73	52.81	52.37	-	381,849
Jul 7, 2026	52.80	52.81	52.72	52.81	52.37	0.09%	154,603
Jul 6, 2026	52.77	52.82	52.73	52.76	52.33	-0.03%	230,795
Jul 2, 2026	52.74	52.79	52.74	52.78	52.34	0.04%	162,077
Jul 1, 2026	52.81	52.81	52.72	52.76	52.32	0.03%	274,994
Jun 30, 2026	52.96	52.96	52.92	52.95	52.31	0.01%	174,472
Jun 29, 2026	52.91	52.96	52.90	52.95	52.30	0.03%	1,305,005
Jun 26, 2026	52.96	52.96	52.90	52.93	52.29	0.03%	148,656