(NY: CLOI )

52.89 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	52.89	52.89	52.83	52.89	131,826	+0.05(+0.10%)
Jul 15, 2024	52.84	52.85	52.83	52.84	136,763	+0.05(+0.09%)
Jul 12, 2024	52.84	52.84	52.78	52.79	86,778	+0.00(+0.00%)
Jul 11, 2024	52.88	52.88	52.78	52.79	92,361	+0.03(+0.06%)
Jul 10, 2024	52.84	52.84	52.76	52.76	83,750	-0.05(-0.09%)
Jul 09, 2024	52.81	52.82	52.80	52.81	66,992	+0.01(+0.02%)
Jul 08, 2024	52.78	52.80	52.77	52.80	329,442	+0.07(+0.13%)
Jul 05, 2024	52.79	52.79	52.73	52.73	49,599	-0.04(-0.08%)
Jul 03, 2024	52.74	52.77	52.72	52.77	65,412	+0.06(+0.11%)
Jul 02, 2024	52.74	52.74	52.69	52.71	86,257	+0.02(+0.04%)
Jul 01, 2024	52.85	52.85	52.67	52.69	84,197	-0.25(-0.47%)
Jun 28, 2024	52.96	52.96	52.93	52.94	73,108	+0.00(+0.00%)
Jun 27, 2024	52.91	52.95	52.91	52.94	47,860	+0.00(+0.00%)
Jun 26, 2024	52.97	52.97	52.93	52.94	85,348	+0.02(+0.04%)
Jun 25, 2024	52.95	52.96	52.92	52.92	72,558	-0.03(-0.06%)
Jun 24, 2024	52.94	52.95	52.92	52.95	32,280	+0.02(+0.04%)
Jun 21, 2024	52.92	52.93	52.90	52.93	33,862	+0.07(+0.13%)
Jun 20, 2024	52.88	52.93	52.86	52.86	57,625	+0.00(+0.00%)
Jun 18, 2024	52.90	52.90	52.85	52.86	65,626	+0.00(+0.00%)
Jun 17, 2024	52.92	52.92	52.85	52.86	45,078	+0.05(+0.09%)
Jun 14, 2024	52.88	52.89	52.81	52.81	55,972	-0.05(-0.09%)
Jun 13, 2024	52.90	52.90	52.86	52.86	79,022	+0.03(+0.06%)
Jun 12, 2024	52.79	52.84	52.79	52.83	48,682	+0.03(+0.06%)
Jun 11, 2024	52.80	52.80	52.78	52.80	33,102	+0.01(+0.02%)
Jun 10, 2024	52.80	52.81	52.78	52.79	42,741	+0.01(+0.02%)
Jun 07, 2024	52.69	52.78	52.69	52.78	276,019	+0.06(+0.11%)
Jun 06, 2024	52.77	52.77	52.67	52.72	180,716	-0.02(-0.04%)
Jun 05, 2024	52.73	52.76	52.73	52.74	48,097	-0.02(-0.04%)
Jun 04, 2024	52.76	52.76	52.72	52.76	59,061	+0.05(+0.09%)
Jun 03, 2024	52.80	52.80	52.70	52.71	93,898	+0.05(+0.09%)
May 31, 2024	52.71	52.71	52.64	52.66	29,012	+0.01(+0.02%)
May 30, 2024	52.64	52.66	52.64	52.66	96,955	+0.04(+0.08%)
May 29, 2024	52.69	52.69	52.62	52.62	182,944	+0.00(+0.00%)
May 28, 2024	52.70	52.70	52.60	52.62	182,840	-0.02(-0.04%)
May 24, 2024	52.63	52.68	52.63	52.64	65,059	+0.00(+0.00%)
May 23, 2024	52.68	52.68	52.63	52.64	35,112	+0.03(+0.06%)
May 22, 2024	52.66	52.66	52.61	52.61	59,244	-0.03(-0.05%)
May 21, 2024	52.64	52.65	52.63	52.63	23,454	+0.04(+0.07%)
May 20, 2024	52.64	52.64	52.60	52.60	45,941	+0.03(+0.06%)
May 17, 2024	52.64	52.64	52.56	52.57	37,003	+0.03(+0.06%)
May 16, 2024	52.52	52.56	52.52	52.54	47,731	+0.02(+0.04%)
May 15, 2024	52.55	52.55	52.52	52.52	125,334	-0.01(-0.02%)
May 14, 2024	52.53	52.53	52.50	52.53	57,054	+0.06(+0.11%)
May 13, 2024	52.58	52.58	52.47	52.47	65,841	+0.00(+0.00%)
May 10, 2024	52.43	52.50	52.43	52.47	57,797	+0.04(+0.08%)
May 09, 2024	52.46	52.46	52.41	52.43	78,487	+0.00(+0.00%)
May 08, 2024	52.41	52.45	52.37	52.43	759,796	+0.05(+0.09%)
May 07, 2024	52.39	52.41	52.36	52.38	50,233	+0.05(+0.09%)
May 06, 2024	52.37	52.37	52.32	52.33	24,819	+0.01(+0.02%)
May 03, 2024	52.32	52.33	52.30	52.32	72,843	+0.02(+0.04%)
May 02, 2024	52.30	52.31	52.29	52.30	34,807	-0.01(-0.02%)

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.