CLOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.96	52.96	52.90	52.93	52.93	0.03%	148,656
Jun 25, 2026	52.96	52.96	52.91	52.92	52.92	-0.05%	109,131
Jun 24, 2026	52.94	52.94	52.88	52.94	52.94	0.04%	139,118
Jun 23, 2026	52.85	52.92	52.66	52.92	52.92	-0.04%	110,095
Jun 22, 2026	52.91	52.94	52.87	52.94	52.94	0.04%	184,683
Jun 18, 2026	52.90	52.92	52.77	52.92	52.92	0.08%	127,254
Jun 17, 2026	52.90	52.90	52.83	52.88	52.88	-0.06%	81,892
Jun 16, 2026	52.84	52.91	52.80	52.91	52.91	0.15%	187,276
Jun 15, 2026	52.85	52.86	52.82	52.83	52.83	-0.08%	110,212
Jun 12, 2026	52.87	52.88	52.83	52.87	52.87	0.04%	102,125
Jun 11, 2026	52.82	52.86	52.78	52.85	52.85	0.04%	135,339
Jun 10, 2026	52.83	52.83	52.81	52.83	52.83	-	116,114
Jun 9, 2026	52.84	52.84	52.78	52.83	52.83	0.04%	177,920
Jun 8, 2026	52.85	52.85	52.79	52.81	52.81	0.04%	121,528
Jun 5, 2026	52.84	52.84	52.77	52.79	52.79	-	110,886
Jun 4, 2026	52.83	52.83	52.74	52.79	52.79	-	118,505
Jun 3, 2026	52.79	52.79	52.76	52.79	52.79	-	125,005
Jun 2, 2026	52.71	52.79	52.71	52.79	52.79	0.04%	166,794
Jun 1, 2026	52.79	52.79	52.71	52.77	52.77	0.08%	260,966
May 29, 2026	52.97	52.97	52.94	52.95	52.73	0.02%	175,189
May 28, 2026	52.94	52.95	52.91	52.94	52.72	0.01%	123,179
May 27, 2026	52.97	52.97	52.93	52.94	52.71	-0.01%	66,340
May 26, 2026	52.90	52.95	52.87	52.94	52.72	0.04%	124,954
May 22, 2026	52.94	52.94	52.88	52.92	52.70	0.06%	120,819
May 21, 2026	52.88	52.91	52.86	52.89	52.67	0.02%	108,399
May 20, 2026	52.83	52.90	52.83	52.88	52.66	0.04%	105,408
May 19, 2026	52.82	52.89	52.82	52.86	52.64	-	106,562
May 18, 2026	52.86	52.88	52.84	52.86	52.64	0.06%	295,950
May 15, 2026	52.90	52.90	52.81	52.83	52.61	-0.01%	145,657
May 14, 2026	52.80	52.85	52.80	52.84	52.61	-0.02%	156,779
May 13, 2026	52.85	52.85	52.80	52.85	52.63	0.09%	196,783
May 12, 2026	52.82	52.82	52.77	52.80	52.58	0.06%	184,764
May 11, 2026	52.75	52.80	52.75	52.77	52.55	0.02%	102,786
May 8, 2026	52.76	52.79	52.75	52.76	52.54	-	113,133
May 7, 2026	52.72	52.79	52.72	52.76	52.54	0.04%	191,500
May 6, 2026	52.75	52.76	52.74	52.74	52.52	0.04%	115,635
May 5, 2026	52.66	52.76	52.66	52.72	52.50	0.06%	375,943
May 4, 2026	52.67	52.70	52.67	52.69	52.47	0.02%	280,289
May 1, 2026	52.64	52.72	52.64	52.68	52.46	0.09%	506,117
Apr 30, 2026	52.81	52.88	52.81	52.85	52.41	0.04%	90,783
Apr 29, 2026	52.80	52.84	52.80	52.83	52.39	0.02%	123,799
Apr 28, 2026	52.84	52.84	52.79	52.82	52.38	0.09%	169,794
Apr 27, 2026	52.74	52.80	52.70	52.78	52.34	0.01%	85,706
Apr 24, 2026	52.73	52.78	52.69	52.77	52.33	0.13%	166,652
Apr 23, 2026	52.73	52.73	52.66	52.70	52.26	-	75,018
Apr 22, 2026	52.69	52.71	52.67	52.70	52.26	0.10%	84,552
Apr 21, 2026	52.70	52.70	52.61	52.65	52.21	-0.09%	166,335
Apr 20, 2026	52.70	52.70	52.66	52.69	52.25	0.02%	105,074
Apr 17, 2026	52.67	52.68	52.61	52.68	52.24	0.08%	318,486
Apr 16, 2026	52.60	52.64	52.56	52.64	52.20	0.04%	149,894
Apr 15, 2026	52.58	52.62	52.58	52.62	52.18	0.04%	220,669
Apr 14, 2026	52.62	52.62	52.57	52.60	52.16	0.08%	185,503
Apr 13, 2026	52.58	52.62	52.55	52.56	52.12	0.02%	90,109
Apr 10, 2026	52.52	52.60	52.52	52.55	52.11	0.02%	133,586
Apr 9, 2026	52.58	52.58	52.50	52.54	52.10	-0.04%	123,056
Apr 8, 2026	52.50	52.57	52.50	52.56	52.12	0.11%	254,744
Apr 7, 2026	52.45	52.52	52.45	52.50	52.06	-	155,648
Apr 6, 2026	52.56	52.56	52.48	52.50	52.06	-	174,976
Apr 2, 2026	52.53	52.54	52.48	52.50	52.06	0.04%	164,912
Apr 1, 2026	52.56	52.56	52.48	52.48	52.04	-	84,863
Mar 31, 2026	52.70	52.70	52.65	52.70	52.04	0.08%	189,860
Mar 30, 2026	52.62	52.72	52.62	52.66	52.00	0.06%	146,314
Mar 27, 2026	52.64	52.69	52.60	52.63	51.97	-0.06%	400,683
Mar 26, 2026	52.65	52.70	52.63	52.66	52.00	0.04%	166,121
Mar 25, 2026	52.60	52.66	52.60	52.64	51.98	0.11%	125,539
Mar 24, 2026	52.58	52.66	52.58	52.58	51.92	-0.10%	222,337
Mar 23, 2026	52.64	52.67	52.60	52.63	51.97	0.11%	222,082
Mar 20, 2026	52.39	52.58	52.39	52.57	51.91	-0.02%	148,394
Mar 19, 2026	52.48	52.61	52.48	52.58	51.92	0.08%	143,165
Mar 18, 2026	52.57	52.58	52.54	52.54	51.88	-0.04%	99,871
Mar 17, 2026	52.62	52.62	52.55	52.56	51.90	-	166,369
Mar 16, 2026	52.47	52.57	52.47	52.56	51.90	0.10%	300,047
Mar 13, 2026	52.51	52.55	52.50	52.51	51.85	0.02%	126,259
Mar 12, 2026	52.62	52.62	52.49	52.50	51.84	-0.02%	515,066
Mar 11, 2026	52.62	52.62	52.51	52.51	51.85	0.04%	95,730
Mar 10, 2026	52.44	52.57	52.44	52.49	51.83	0.04%	187,493
Mar 9, 2026	52.41	52.49	52.36	52.47	51.81	-0.02%	219,817
Mar 6, 2026	52.40	52.52	52.39	52.48	51.82	0.08%	312,657
Mar 5, 2026	52.44	52.53	52.43	52.44	51.78	-0.10%	194,953
Mar 4, 2026	52.58	52.58	52.44	52.49	51.83	-0.32%	226,335
Mar 3, 2026	52.59	52.74	52.59	52.66	52.00	-0.06%	256,641
Mar 2, 2026	52.72	52.72	52.64	52.69	52.03	-0.02%	846,822
Feb 27, 2026	52.94	52.97	52.90	52.90	52.04	-0.08%	125,586
Feb 26, 2026	52.93	52.95	52.92	52.94	52.08	-0.06%	88,352
Feb 25, 2026	52.90	52.97	52.90	52.97	52.11	0.08%	170,380
Feb 24, 2026	52.89	52.96	52.89	52.93	52.07	0.02%	176,353
Feb 23, 2026	52.93	52.98	52.87	52.92	52.06	0.04%	239,046
Feb 20, 2026	52.95	52.95	52.90	52.90	52.04	-0.09%	113,419
Feb 19, 2026	52.94	52.95	52.89	52.95	52.09	0.09%	235,027
Feb 18, 2026	52.88	52.93	52.88	52.90	52.04	-	131,051
Feb 17, 2026	52.87	52.93	52.87	52.90	52.04	0.02%	128,827
Feb 13, 2026	52.92	52.92	52.88	52.89	52.03	-0.02%	66,921
Feb 12, 2026	52.87	52.91	52.85	52.90	52.04	0.04%	300,949
Feb 11, 2026	52.87	52.89	52.87	52.88	52.02	0.06%	156,226
Feb 10, 2026	52.88	52.90	52.85	52.85	51.99	-0.06%	569,252
Feb 9, 2026	52.84	52.90	52.84	52.88	52.02	0.02%	198,088
Feb 6, 2026	52.83	52.87	52.83	52.87	52.01	0.04%	173,026
Feb 5, 2026	52.88	52.88	52.84	52.85	51.99	-0.02%	205,655
Feb 4, 2026	52.85	52.88	52.81	52.86	52.00	0.02%	240,279
Feb 3, 2026	52.87	52.89	52.84	52.85	51.99	-0.02%	279,230