Indicators

(NY: CLOI )

52.93 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	52.41	52.41	52.25	52.25	22,477	+0.03(+0.06%)
Mar 27, 2024	52.25	52.27	52.22	52.22	36,898	+0.05(+0.09%)
Mar 26, 2024	52.24	52.28	52.15	52.17	124,906	+0.02(+0.04%)
Mar 25, 2024	52.13	52.18	52.10	52.15	14,683	+0.08(+0.15%)
Mar 22, 2024	52.09	52.13	52.09	52.07	22,604	+0.04(+0.08%)
Mar 21, 2024	52.09	52.09	52.03	52.03	39,229	-0.06(-0.11%)
Mar 20, 2024	52.06	52.09	52.04	52.09	19,828	+0.04(+0.08%)
Mar 19, 2024	52.02	52.06	52.02	52.05	17,766	+0.02(+0.04%)
Mar 18, 2024	51.99	52.04	51.99	52.03	17,007	+0.06(+0.11%)
Mar 15, 2024	51.98	52.01	51.95	51.97	23,824	-0.06(-0.11%)
Mar 14, 2024	52.02	52.03	51.94	52.03	19,563	+0.00(+0.00%)
Mar 13, 2024	51.93	52.03	51.93	52.03	43,752	+0.06(+0.11%)
Mar 12, 2024	51.98	51.98	51.93	51.97	15,171	+0.01(+0.02%)
Mar 11, 2024	51.93	51.96	51.90	51.96	13,211	+0.06(+0.11%)
Mar 08, 2024	51.89	51.92	51.87	51.90	16,843	+0.00(+0.00%)
Mar 07, 2024	51.93	51.93	51.87	51.90	38,681	+0.00(+0.00%)
Mar 06, 2024	51.87	51.90	51.83	51.90	15,182	+0.06(+0.11%)
Mar 05, 2024	51.89	51.89	51.83	51.84	22,208	-0.04(-0.08%)
Mar 04, 2024	51.76	51.88	51.76	51.88	22,169	+0.12(+0.23%)

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.