CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	52.86	52.88	52.84	52.86	52.86	0.06%	292,748
May 15, 2026	52.90	52.90	52.81	52.83	52.83	-0.01%	145,657
May 14, 2026	52.80	52.85	52.80	52.84	52.84	-0.02%	156,779
May 13, 2026	52.85	52.85	52.80	52.85	52.85	0.09%	196,783
May 12, 2026	52.82	52.82	52.77	52.80	52.80	0.06%	184,764
May 11, 2026	52.75	52.80	52.75	52.77	52.77	0.02%	102,786
May 8, 2026	52.76	52.79	52.75	52.76	52.76	-	113,133
May 7, 2026	52.72	52.79	52.72	52.76	52.76	0.04%	191,500
May 6, 2026	52.75	52.76	52.74	52.74	52.74	0.04%	115,635
May 5, 2026	52.66	52.76	52.66	52.72	52.72	0.06%	375,943
May 4, 2026	52.67	52.70	52.67	52.69	52.69	0.02%	280,289
May 1, 2026	52.64	52.72	52.64	52.68	52.68	-0.32%	506,117
Apr 30, 2026	52.81	52.88	52.81	52.85	52.63	0.04%	90,783
Apr 29, 2026	52.80	52.84	52.80	52.83	52.61	0.02%	123,799
Apr 28, 2026	52.84	52.84	52.79	52.82	52.60	0.09%	169,794
Apr 27, 2026	52.74	52.80	52.70	52.78	52.56	0.01%	85,706
Apr 24, 2026	52.73	52.78	52.69	52.77	52.55	0.13%	166,652
Apr 23, 2026	52.73	52.73	52.66	52.70	52.48	-	75,018
Apr 22, 2026	52.69	52.71	52.67	52.70	52.48	0.10%	84,552
Apr 21, 2026	52.70	52.70	52.61	52.65	52.43	-0.09%	166,335
Apr 20, 2026	52.70	52.70	52.66	52.69	52.47	0.02%	105,074
Apr 17, 2026	52.67	52.68	52.61	52.68	52.46	0.08%	318,486
Apr 16, 2026	52.60	52.64	52.56	52.64	52.42	0.04%	149,894
Apr 15, 2026	52.58	52.62	52.58	52.62	52.40	0.04%	220,669
Apr 14, 2026	52.62	52.62	52.57	52.60	52.38	0.08%	185,503
Apr 13, 2026	52.58	52.62	52.55	52.56	52.34	0.02%	90,109
Apr 10, 2026	52.52	52.60	52.52	52.55	52.33	0.02%	133,586
Apr 9, 2026	52.58	52.58	52.50	52.54	52.32	-0.04%	123,056
Apr 8, 2026	52.50	52.57	52.50	52.56	52.34	0.11%	254,744
Apr 7, 2026	52.45	52.52	52.45	52.50	52.28	-	155,648
Apr 6, 2026	52.56	52.56	52.48	52.50	52.28	-	174,976
Apr 2, 2026	52.53	52.54	52.48	52.50	52.28	0.04%	164,912
Apr 1, 2026	52.56	52.56	52.48	52.48	52.26	-0.42%	84,863
Mar 31, 2026	52.70	52.70	52.65	52.70	52.26	0.08%	189,860
Mar 30, 2026	52.62	52.72	52.62	52.66	52.22	0.06%	146,314
Mar 27, 2026	52.64	52.69	52.60	52.63	52.19	-0.06%	400,683
Mar 26, 2026	52.65	52.70	52.63	52.66	52.22	0.04%	166,121
Mar 25, 2026	52.60	52.66	52.60	52.64	52.20	0.11%	125,539
Mar 24, 2026	52.58	52.66	52.58	52.58	52.14	-0.10%	222,337
Mar 23, 2026	52.64	52.67	52.60	52.63	52.19	0.11%	222,082
Mar 20, 2026	52.39	52.58	52.39	52.57	52.13	-0.02%	148,394
Mar 19, 2026	52.48	52.61	52.48	52.58	52.14	0.08%	143,165
Mar 18, 2026	52.57	52.58	52.54	52.54	52.10	-0.04%	99,871
Mar 17, 2026	52.62	52.62	52.55	52.56	52.12	-	166,369
Mar 16, 2026	52.47	52.57	52.47	52.56	52.12	0.10%	300,047
Mar 13, 2026	52.51	52.55	52.50	52.51	52.07	0.02%	126,259
Mar 12, 2026	52.62	52.62	52.49	52.50	52.06	-0.02%	515,066
Mar 11, 2026	52.62	52.62	52.51	52.51	52.07	0.04%	95,730
Mar 10, 2026	52.44	52.57	52.44	52.49	52.05	0.04%	187,493
Mar 9, 2026	52.41	52.49	52.36	52.47	52.03	-0.02%	219,817