Indicators

(NY: CLOI )

52.86 +0.03 (+0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	51.80	51.85	51.76	51.81	61,274	-0.02(-0.05%)
Feb 28, 2024	51.82	51.83	51.75	51.83	27,991	+0.07(+0.13%)
Feb 27, 2024	51.75	51.76	51.74	51.76	106,303	+0.03(+0.06%)
Feb 26, 2024	51.68	51.73	51.68	51.73	26,928	+0.01(+0.02%)
Feb 23, 2024	51.71	51.73	51.71	51.72	27,652	+0.03(+0.06%)
Feb 22, 2024	51.72	51.72	51.68	51.69	20,967	-0.03(-0.06%)
Feb 21, 2024	51.69	51.72	51.68	51.72	16,341	+0.05(+0.10%)
Feb 20, 2024	51.71	51.71	51.65	51.67	29,980	-0.01(-0.02%)
Feb 16, 2024	51.67	51.68	51.66	51.68	18,589	+0.03(+0.06%)
Feb 15, 2024	51.72	51.72	51.65	51.65	22,053	-0.01(-0.02%)
Feb 14, 2024	51.72	51.72	51.65	51.66	89,090	-0.14(-0.27%)
Feb 13, 2024	51.67	51.80	51.63	51.80	19,910	+0.16(+0.30%)
Feb 12, 2024	51.60	51.64	51.60	51.64	16,885	+0.03(+0.06%)
Feb 09, 2024	51.60	51.61	51.55	51.61	47,622	-0.03(-0.06%)
Feb 08, 2024	51.61	51.64	51.56	51.64	41,952	+0.09(+0.17%)
Feb 07, 2024	51.62	51.62	51.48	51.55	201,474	+0.00(+0.00%)
Feb 06, 2024	51.56	51.58	51.55	51.55	111,097	+0.02(+0.04%)
Feb 05, 2024	51.49	51.54	51.48	51.54	29,947	+0.01(+0.03%)
Feb 02, 2024	51.52	51.56	51.48	51.52	36,371	+0.04(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.