CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	52.82	52.87	52.82	52.86	52.86	-	94,723
Dec 4, 2025	52.85	52.86	52.81	52.86	52.86	0.09%	245,122
Dec 3, 2025	52.82	52.83	52.79	52.81	52.81	-0.02%	597,350
Dec 2, 2025	52.84	52.84	52.75	52.82	52.82	0.09%	128,572
Dec 1, 2025	52.78	52.80	52.75	52.78	52.78	0.07%	160,748
Nov 28, 2025	52.71	52.75	52.71	52.74	52.74	-0.38%	64,325
Nov 26, 2025	53.02	53.03	52.93	52.94	52.71	0.04%	476,727
Nov 25, 2025	52.93	53.01	52.92	52.92	52.69	-0.09%	138,934
Nov 24, 2025	52.94	53.01	52.94	52.97	52.74	0.07%	163,351
Nov 21, 2025	52.99	52.99	52.93	52.94	52.71	0.01%	210,441
Nov 20, 2025	53.02	53.02	52.89	52.93	52.70	-0.08%	203,609
Nov 19, 2025	52.97	52.98	52.93	52.97	52.74	-0.02%	139,808
Nov 18, 2025	52.97	53.00	52.90	52.98	52.75	0.02%	362,390
Nov 17, 2025	52.95	52.97	52.92	52.97	52.74	0.09%	162,174
Nov 14, 2025	52.92	52.94	52.92	52.93	52.70	0.05%	94,695
Nov 13, 2025	52.86	52.93	52.86	52.90	52.67	-0.06%	426,080
Nov 12, 2025	52.87	52.93	52.86	52.93	52.70	0.17%	165,361
Nov 11, 2025	52.86	52.95	52.84	52.84	52.61	-0.11%	109,979
Nov 10, 2025	52.95	52.95	52.90	52.90	52.67	-0.04%	136,830
Nov 7, 2025	52.87	52.92	52.83	52.92	52.69	0.17%	159,366
Nov 6, 2025	52.87	52.88	52.81	52.83	52.60	-0.06%	264,712
Nov 5, 2025	52.86	52.87	52.83	52.86	52.63	0.02%	147,732
Nov 4, 2025	52.88	52.88	52.84	52.85	52.62	0.02%	168,013
Nov 3, 2025	52.79	52.87	52.79	52.84	52.61	-0.37%	365,064
Oct 31, 2025	53.10	53.10	53.02	53.04	52.56	0.03%	218,273
Oct 30, 2025	53.04	53.06	53.02	53.02	52.55	-0.09%	204,570
Oct 29, 2025	53.04	53.07	53.01	53.07	52.60	0.07%	185,333
Oct 28, 2025	53.07	53.07	53.01	53.04	52.56	0.03%	193,604
Oct 27, 2025	53.03	53.04	53.00	53.02	52.55	-	106,613
Oct 24, 2025	52.99	53.02	52.96	53.02	52.55	0.09%	81,078
Oct 23, 2025	52.94	52.98	52.94	52.97	52.50	0.06%	257,774
Oct 22, 2025	52.94	52.99	52.94	52.94	52.47	-	89,990
Oct 21, 2025	52.98	52.99	52.93	52.94	52.47	-0.02%	436,124
Oct 20, 2025	52.99	52.99	52.94	52.95	52.48	0.02%	156,558
Oct 17, 2025	52.91	52.96	52.91	52.94	52.47	0.08%	105,890
Oct 16, 2025	52.92	52.93	52.88	52.90	52.43	0.02%	118,040
Oct 15, 2025	52.87	52.94	52.87	52.89	52.42	-0.08%	136,897
Oct 14, 2025	52.98	52.98	52.93	52.93	52.46	-0.06%	282,371
Oct 13, 2025	52.94	52.98	52.89	52.96	52.49	0.11%	172,148
Oct 10, 2025	52.90	52.92	52.81	52.90	52.43	0.07%	122,480
Oct 9, 2025	52.90	52.92	52.86	52.87	52.39	-0.01%	418,386
Oct 8, 2025	52.89	52.92	52.85	52.87	52.40	-0.09%	118,425
Oct 7, 2025	52.97	52.97	52.87	52.92	52.45	0.06%	177,119
Oct 6, 2025	52.97	52.97	52.87	52.89	52.42	0.04%	186,290
Oct 3, 2025	52.91	52.91	52.83	52.87	52.40	-0.02%	191,936
Oct 2, 2025	52.85	52.90	52.85	52.88	52.41	0.05%	188,420
Oct 1, 2025	52.90	52.90	52.85	52.86	52.38	-0.46%	153,304
Sep 30, 2025	53.12	53.12	53.08	53.10	52.39	0.02%	323,183
Sep 29, 2025	53.15	53.15	53.07	53.09	52.38	-	71,451
Sep 26, 2025	53.04	53.09	53.02	53.09	52.38	0.15%	117,588