(NY: CLOI )

52.94 +0.05 (+0.09%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	52.93	52.95	52.91	52.94	443,510	+0.05(+0.09%)
Nov 07, 2024	52.87	52.91	52.87	52.89	128,167	+0.00(+0.00%)
Nov 06, 2024	53.21	53.21	52.87	52.89	224,478	-0.02(-0.04%)
Nov 05, 2024	52.96	52.96	52.87	52.91	108,280	+0.05(+0.09%)
Nov 04, 2024	52.83	52.88	52.83	52.86	113,840	+0.03(+0.06%)
Nov 01, 2024	52.86	52.86	52.81	52.83	149,377	-0.23(-0.43%)
Oct 31, 2024	53.18	53.18	53.05	53.06	94,451	-0.05(-0.09%)
Oct 30, 2024	53.05	53.11	53.04	53.11	455,281	+0.07(+0.13%)
Oct 29, 2024	53.05	53.05	53.03	53.04	79,073	+0.01(+0.02%)
Oct 28, 2024	53.06	53.06	53.02	53.03	29,102	+0.01(+0.02%)
Oct 25, 2024	53.02	53.02	53.00	53.02	107,019	+0.04(+0.07%)
Oct 24, 2024	52.96	53.00	52.96	52.98	48,929	+0.01(+0.01%)
Oct 23, 2024	52.96	52.99	52.96	52.98	55,066	-0.01(-0.01%)
Oct 22, 2024	52.98	52.99	52.97	52.98	74,538	+0.03(+0.06%)
Oct 21, 2024	52.95	52.96	52.94	52.95	277,746	+0.02(+0.05%)
Oct 18, 2024	52.94	52.95	52.93	52.93	44,359	+0.01(+0.02%)
Oct 17, 2024	52.99	52.99	52.89	52.92	194,815	+0.05(+0.09%)
Oct 16, 2024	52.89	52.91	52.76	52.87	154,949	-0.05(-0.09%)
Oct 15, 2024	52.90	52.92	52.89	52.92	52,731	+0.04(+0.08%)
Oct 14, 2024	52.92	52.92	52.87	52.88	170,878	-0.01(-0.02%)
Oct 11, 2024	52.92	52.92	52.89	52.89	330,346	+0.03(+0.06%)
Oct 10, 2024	52.85	52.88	52.85	52.86	293,771	-0.01(-0.02%)
Oct 09, 2024	52.87	52.89	52.86	52.87	90,376	-0.01(-0.02%)
Oct 08, 2024	52.86	52.88	52.83	52.88	164,657	+0.05(+0.09%)
Oct 07, 2024	52.85	52.85	52.82	52.83	126,042	+0.02(+0.04%)
Oct 04, 2024	52.93	52.93	52.81	52.81	166,948	+0.00(+0.00%)
Oct 03, 2024	52.81	52.85	52.81	52.81	141,235	+0.00(+0.00%)
Oct 02, 2024	52.86	52.86	52.80	52.81	364,593	+0.02(+0.04%)
Oct 01, 2024	52.79	52.83	52.78	52.79	154,787	+0.01(+0.02%)
Sep 30, 2024	52.79	52.88	52.75	52.78	175,154	+0.01(+0.02%)
Sep 27, 2024	52.74	52.78	52.74	52.77	754,300	+0.03(+0.06%)
Sep 26, 2024	52.75	52.75	52.72	52.74	86,923	+0.00(+0.00%)
Sep 25, 2024	52.73	52.74	52.72	52.74	113,222	+0.04(+0.08%)
Sep 24, 2024	52.71	52.74	52.70	52.70	87,727	-0.01(-0.02%)
Sep 23, 2024	52.67	52.71	52.67	52.71	103,257	+0.03(+0.06%)
Sep 20, 2024	52.66	52.69	52.66	52.67	49,016	-0.00(-0.01%)
Sep 19, 2024	52.66	52.74	52.63	52.68	624,265	+0.00(+0.00%)
Sep 18, 2024	52.68	52.72	52.65	52.68	39,365	+0.01(+0.02%)
Sep 17, 2024	52.62	52.67	52.62	52.67	60,265	+0.05(+0.09%)
Sep 16, 2024	52.62	52.65	52.62	52.62	71,507	+0.00(+0.00%)
Sep 13, 2024	52.61	52.65	52.60	52.62	92,946	+0.05(+0.09%)
Sep 12, 2024	52.57	52.60	52.56	52.57	105,686	+0.00(+0.00%)
Sep 11, 2024	52.61	52.64	52.56	52.57	49,388	+0.02(+0.04%)
Sep 10, 2024	52.56	52.59	52.55	52.55	46,339	-0.06(-0.11%)
Sep 09, 2024	52.55	52.61	52.55	52.61	75,643	+0.09(+0.17%)
Sep 06, 2024	52.54	52.55	52.46	52.52	58,215	-0.00(-0.01%)
Sep 05, 2024	52.59	52.59	52.52	52.52	35,265	-0.08(-0.16%)
Sep 04, 2024	52.47	52.61	52.47	52.61	50,431	+0.14(+0.27%)

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.