CLOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.91	51.96	51.90	51.93	51.93	0.02%	132,686
Jun 26, 2025	51.94	51.96	51.90	51.92	51.92	-0.02%	110,825
Jun 25, 2025	51.92	51.94	51.89	51.93	51.93	0.04%	296,888
Jun 24, 2025	51.88	51.94	51.86	51.91	51.91	0.12%	302,609
Jun 23, 2025	51.88	51.89	51.81	51.85	51.85	-	211,609
Jun 20, 2025	51.86	51.89	51.84	51.85	51.85	0.02%	240,204
Jun 18, 2025	51.86	51.88	51.79	51.84	51.84	-0.08%	337,490
Jun 17, 2025	51.88	51.88	51.80	51.88	51.88	-	214,185
Jun 16, 2025	51.86	51.88	51.81	51.88	51.88	0.08%	437,936
Jun 13, 2025	51.86	51.86	51.83	51.84	51.84	-	241,219
Jun 12, 2025	51.82	51.85	51.79	51.84	51.84	0.04%	115,782
Jun 11, 2025	51.84	51.87	51.81	51.82	51.82	0.10%	158,459
Jun 10, 2025	51.80	51.81	51.77	51.77	51.77	0.05%	523,682
Jun 9, 2025	51.74	51.79	51.74	51.75	51.75	0.01%	199,957
Jun 6, 2025	51.69	51.75	51.69	51.74	51.74	0.12%	172,511
Jun 5, 2025	51.70	51.74	51.67	51.68	51.68	-0.02%	322,347
Jun 4, 2025	51.72	51.74	51.68	51.69	51.69	-0.06%	339,346
Jun 3, 2025	51.70	51.74	51.66	51.72	51.72	0.02%	238,090
Jun 2, 2025	51.68	51.76	51.67	51.71	51.71	-0.39%	408,869
May 30, 2025	51.87	51.93	51.87	51.91	51.67	0.10%	209,123
May 29, 2025	51.84	51.90	51.84	51.86	51.62	0.04%	192,871
May 28, 2025	51.89	51.89	51.80	51.84	51.60	0.08%	101,418
May 27, 2025	51.81	51.86	51.79	51.80	51.56	-	367,671
May 23, 2025	51.79	51.83	51.74	51.80	51.56	0.02%	242,427
May 22, 2025	51.79	51.82	51.79	51.79	51.55	-	121,299
May 21, 2025	51.79	51.84	51.77	51.79	51.55	-0.02%	387,293
May 20, 2025	51.82	51.84	51.79	51.80	51.56	-0.02%	348,224
May 19, 2025	51.77	51.82	51.77	51.81	51.57	0.04%	116,234
May 16, 2025	51.80	51.80	51.76	51.79	51.55	-0.02%	281,406
May 15, 2025	51.78	51.80	51.77	51.80	51.56	0.06%	159,785
May 14, 2025	51.74	51.78	51.72	51.77	51.53	0.08%	520,512
May 13, 2025	51.73	51.75	51.72	51.73	51.49	0.04%	112,575
May 12, 2025	51.75	51.79	51.70	51.71	51.47	0.10%	182,546
May 9, 2025	51.72	51.72	51.64	51.66	51.42	-0.02%	170,336
May 8, 2025	51.66	51.68	51.65	51.67	51.43	0.06%	112,308
May 7, 2025	51.63	51.64	51.57	51.64	51.40	0.10%	143,316
May 6, 2025	51.58	51.59	51.53	51.59	51.35	-0.04%	258,966
May 5, 2025	51.60	51.62	51.54	51.61	51.37	0.04%	338,308
May 2, 2025	51.61	51.63	51.58	51.59	51.35	0.06%	168,518
May 1, 2025	51.43	51.60	51.43	51.56	51.32	-0.19%	306,080
Apr 30, 2025	51.65	51.71	51.57	51.66	51.19	-0.02%	164,980
Apr 29, 2025	51.63	51.70	51.61	51.67	51.20	0.12%	142,317
Apr 28, 2025	51.59	51.65	51.59	51.61	51.14	0.02%	51,094
Apr 25, 2025	51.57	51.63	51.57	51.60	51.13	-	132,370
Apr 24, 2025	51.54	51.62	51.53	51.60	51.13	0.10%	421,428
Apr 23, 2025	51.50	51.69	51.45	51.55	51.08	0.06%	299,304
Apr 22, 2025	51.42	51.57	51.41	51.52	51.05	0.29%	172,667
Apr 21, 2025	51.48	51.50	51.35	51.37	50.90	-0.14%	115,827
Apr 17, 2025	51.39	51.49	51.39	51.44	50.97	0.16%	123,214
Apr 16, 2025	51.32	51.47	51.26	51.36	50.89	-0.04%	337,111