CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	52.91	52.92	52.85	52.85	52.85	-0.09%	236,179
Jul 17, 2026	52.83	52.90	52.83	52.90	52.90	0.09%	192,545
Jul 16, 2026	52.81	52.87	52.78	52.85	52.85	-	209,829
Jul 15, 2026	52.86	52.86	52.83	52.85	52.85	0.04%	154,073
Jul 14, 2026	52.86	52.86	52.78	52.83	52.83	0.08%	340,137
Jul 13, 2026	52.77	52.85	52.77	52.79	52.79	0.11%	111,040
Jul 10, 2026	52.80	52.82	52.73	52.73	52.73	-0.13%	138,934
Jul 9, 2026	52.77	52.82	52.77	52.80	52.80	-0.02%	124,011
Jul 8, 2026	52.80	52.83	52.73	52.81	52.81	-	381,849
Jul 7, 2026	52.80	52.81	52.72	52.81	52.81	0.09%	154,603
Jul 6, 2026	52.77	52.82	52.73	52.76	52.76	-0.03%	230,795
Jul 2, 2026	52.74	52.79	52.74	52.78	52.78	0.04%	162,077
Jul 1, 2026	52.81	52.81	52.72	52.76	52.76	0.03%	274,994
Jun 30, 2026	52.96	52.96	52.92	52.95	52.74	0.01%	174,472
Jun 29, 2026	52.91	52.96	52.90	52.95	52.74	0.03%	1,305,005
Jun 26, 2026	52.96	52.96	52.90	52.93	52.72	0.03%	148,656
Jun 25, 2026	52.96	52.96	52.91	52.92	52.71	-0.05%	109,131
Jun 24, 2026	52.94	52.94	52.88	52.94	52.73	0.04%	139,118
Jun 23, 2026	52.85	52.92	52.66	52.92	52.72	-0.04%	110,115
Jun 22, 2026	52.91	52.94	52.87	52.94	52.73	0.04%	184,783
Jun 18, 2026	52.90	52.92	52.77	52.92	52.72	0.08%	127,467
Jun 17, 2026	52.90	52.90	52.83	52.88	52.68	-0.06%	81,892
Jun 16, 2026	52.84	52.91	52.80	52.91	52.71	0.15%	188,182
Jun 15, 2026	52.85	52.86	52.82	52.83	52.63	-0.08%	110,217
Jun 12, 2026	52.87	52.88	52.83	52.87	52.67	0.04%	102,125
Jun 11, 2026	52.82	52.86	52.78	52.85	52.65	0.04%	135,393
Jun 10, 2026	52.83	52.83	52.81	52.83	52.63	-	116,965
Jun 9, 2026	52.84	52.84	52.78	52.83	52.63	0.04%	178,527
Jun 8, 2026	52.85	52.85	52.79	52.81	52.61	0.04%	121,628
Jun 5, 2026	52.84	52.84	52.77	52.79	52.59	-	111,693
Jun 4, 2026	52.83	52.83	52.74	52.79	52.59	-	118,530
Jun 3, 2026	52.79	52.79	52.76	52.79	52.59	-	125,005
Jun 2, 2026	52.71	52.79	52.71	52.79	52.59	0.04%	166,794
Jun 1, 2026	52.79	52.79	52.71	52.77	52.57	0.08%	260,966
May 29, 2026	52.97	52.97	52.94	52.95	52.52	0.02%	175,189
May 28, 2026	52.94	52.95	52.91	52.94	52.51	0.01%	123,179
May 27, 2026	52.97	52.97	52.93	52.94	52.51	-0.01%	66,340
May 26, 2026	52.90	52.95	52.87	52.94	52.51	0.04%	124,954
May 22, 2026	52.94	52.94	52.88	52.92	52.49	0.06%	120,819
May 21, 2026	52.88	52.91	52.86	52.89	52.46	0.02%	108,399
May 20, 2026	52.83	52.90	52.83	52.88	52.45	0.04%	105,408
May 19, 2026	52.82	52.89	52.82	52.86	52.43	-	106,562
May 18, 2026	52.86	52.88	52.84	52.86	52.43	0.06%	295,950
May 15, 2026	52.90	52.90	52.81	52.83	52.40	-0.01%	145,657
May 14, 2026	52.80	52.85	52.80	52.84	52.41	-0.02%	156,779
May 13, 2026	52.85	52.85	52.80	52.85	52.42	0.09%	196,783
May 12, 2026	52.82	52.82	52.77	52.80	52.37	0.06%	184,764
May 11, 2026	52.75	52.80	52.75	52.77	52.34	0.02%	102,786
May 8, 2026	52.76	52.79	52.75	52.76	52.33	-	113,133
May 7, 2026	52.72	52.79	52.72	52.76	52.33	0.04%	191,500