CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	52.96	52.96	52.70	52.76	52.76	0.11%	128,488
May 9, 2025	52.75	52.75	52.61	52.70	52.70	0.04%	91,174
May 8, 2025	52.73	52.81	52.61	52.68	52.68	-0.09%	211,200
May 7, 2025	52.70	52.78	52.64	52.73	52.73	-0.04%	53,529
May 6, 2025	52.67	52.77	52.62	52.75	52.75	-0.06%	62,919
May 5, 2025	52.58	52.79	52.56	52.78	52.78	0.04%	85,404
May 2, 2025	52.68	52.76	52.63	52.76	52.76	0.27%	114,268
May 1, 2025	52.52	52.66	52.50	52.62	52.62	-0.38%	63,935
Apr 30, 2025	52.79	52.87	52.55	52.82	52.58	0.08%	89,097
Apr 29, 2025	52.65	52.78	52.55	52.78	52.54	0.44%	59,519
Apr 28, 2025	52.45	52.63	52.45	52.55	52.32	0.10%	378,709
Apr 25, 2025	52.60	52.60	52.45	52.50	52.27	-0.23%	49,538
Apr 24, 2025	52.56	52.65	52.32	52.62	52.39	0.25%	312,105
Apr 23, 2025	52.49	52.56	52.25	52.49	52.26	0.34%	149,191
Apr 22, 2025	52.25	52.36	52.25	52.31	52.08	0.27%	96,695
Apr 21, 2025	52.20	52.35	52.06	52.17	51.94	-0.17%	192,580
Apr 17, 2025	52.13	52.39	52.13	52.26	52.03	0.02%	90,458
Apr 16, 2025	52.23	52.33	52.17	52.25	52.02	-0.21%	1,407,950
Apr 15, 2025	52.09	52.43	52.00	52.36	52.13	0.50%	1,537,476
Apr 14, 2025	51.91	52.22	51.91	52.10	51.87	0.46%	222,721
Apr 11, 2025	51.66	51.98	51.66	51.86	51.63	0.39%	136,259
Apr 10, 2025	52.45	52.45	51.64	51.66	51.43	-1.15%	250,046
Apr 9, 2025	51.85	52.28	51.11	52.26	52.03	1.10%	394,413
Apr 8, 2025	52.00	52.00	51.67	51.69	51.46	-0.67%	239,364
Apr 7, 2025	50.66	52.10	50.66	52.04	51.81	1.72%	1,439,672
Apr 4, 2025	52.54	52.60	50.12	51.16	50.93	-2.83%	1,062,453
Apr 3, 2025	52.60	52.70	52.54	52.65	52.42	-0.17%	316,417
Apr 2, 2025	52.88	52.88	52.67	52.74	52.51	-0.26%	705,510
Apr 1, 2025	52.72	52.88	52.61	52.88	52.64	0.08%	175,303
Mar 31, 2025	52.90	52.90	52.84	52.84	52.35	-0.02%	264,355
Mar 28, 2025	52.84	52.88	52.84	52.85	52.36	0.06%	129,795
Mar 27, 2025	52.79	52.84	52.79	52.82	52.33	0.19%	96,220
Mar 26, 2025	52.83	52.83	52.72	52.72	52.23	-0.13%	102,374
Mar 25, 2025	52.82	52.82	52.78	52.79	52.30	0.02%	133,559
Mar 24, 2025	52.87	52.87	52.77	52.78	52.29	0.19%	104,544
Mar 21, 2025	52.93	52.93	52.68	52.68	52.19	-0.25%	152,241
Mar 20, 2025	52.85	52.88	52.69	52.81	52.32	-0.20%	201,014
Mar 19, 2025	52.93	52.93	52.90	52.92	52.42	-0.05%	218,249
Mar 18, 2025	52.90	53.01	52.88	52.94	52.45	0.11%	152,451
Mar 17, 2025	52.87	52.90	52.78	52.88	52.39	0.04%	263,560
Mar 14, 2025	52.86	52.87	52.84	52.86	52.37	0.02%	77,224
Mar 13, 2025	52.89	52.89	52.84	52.85	52.36	-0.08%	228,722
Mar 12, 2025	52.90	52.90	52.85	52.89	52.40	0.08%	307,867
Mar 11, 2025	52.87	52.87	52.82	52.85	52.36	-0.04%	250,699
Mar 10, 2025	52.88	53.02	52.86	52.87	52.38	-0.06%	192,970
Mar 7, 2025	52.90	52.92	52.87	52.90	52.41	0.08%	718,061
Mar 6, 2025	52.75	52.90	52.75	52.86	52.37	-0.09%	198,442
Mar 5, 2025	52.92	53.01	52.90	52.91	52.42	-0.02%	453,314
Mar 4, 2025	52.90	52.92	52.88	52.92	52.43	0.04%	1,134,082
Mar 3, 2025	52.93	52.93	52.89	52.90	52.41	-0.41%	265,193