(NY: CLOI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	52.12	52.12	51.96	51.96	22,603	+0.03(+0.06%)
Mar 27, 2024	51.96	51.98	51.93	51.93	37,105	+0.05(+0.09%)
Mar 26, 2024	51.95	51.99	51.86	51.88	125,605	+0.02(+0.04%)
Mar 25, 2024	51.84	51.89	51.81	51.86	14,765	+0.08(+0.15%)
Mar 22, 2024	51.80	51.84	51.80	51.78	22,730	+0.04(+0.08%)
Mar 21, 2024	51.80	51.80	51.74	51.74	39,449	-0.06(-0.11%)
Mar 20, 2024	51.77	51.80	51.75	51.80	19,939	+0.04(+0.08%)
Mar 19, 2024	51.73	51.77	51.73	51.76	17,866	+0.02(+0.04%)
Mar 18, 2024	51.70	51.75	51.70	51.74	17,102	+0.06(+0.11%)
Mar 15, 2024	51.69	51.72	51.66	51.68	23,957	-0.06(-0.11%)
Mar 14, 2024	51.73	51.74	51.65	51.74	19,672	+0.00(+0.00%)
Mar 13, 2024	51.64	51.74	51.64	51.74	43,997	+0.06(+0.11%)
Mar 12, 2024	51.69	51.69	51.65	51.68	15,256	+0.01(+0.02%)
Mar 11, 2024	51.64	51.67	51.61	51.67	13,285	+0.06(+0.11%)
Mar 08, 2024	51.60	51.63	51.58	51.61	16,938	+0.00(+0.00%)
Mar 07, 2024	51.64	51.64	51.58	51.61	38,898	+0.00(+0.00%)
Mar 06, 2024	51.58	51.61	51.55	51.61	15,266	+0.06(+0.11%)
Mar 05, 2024	51.60	51.60	51.55	51.56	22,333	-0.04(-0.08%)
Mar 04, 2024	51.48	51.59	51.48	51.59	22,293	+0.12(+0.23%)
Mar 01, 2024	51.55	51.55	51.48	51.48	33,139	-0.04(-0.08%)
Feb 29, 2024	51.51	51.56	51.47	51.52	61,617	-0.02(-0.05%)
Feb 28, 2024	51.53	51.54	51.46	51.54	28,147	+0.07(+0.13%)
Feb 27, 2024	51.46	51.47	51.45	51.47	106,898	+0.03(+0.06%)
Feb 26, 2024	51.40	51.44	51.40	51.44	27,078	+0.01(+0.02%)
Feb 23, 2024	51.42	51.44	51.42	51.43	27,807	+0.03(+0.06%)
Feb 22, 2024	51.43	51.43	51.39	51.40	21,084	-0.03(-0.06%)
Feb 21, 2024	51.40	51.43	51.40	51.43	16,432	+0.05(+0.10%)
Feb 20, 2024	51.42	51.42	51.37	51.39	30,148	-0.01(-0.02%)
Feb 16, 2024	51.39	51.40	51.38	51.40	18,693	+0.03(+0.06%)
Feb 15, 2024	51.43	51.43	51.37	51.37	22,176	-0.01(-0.02%)
Feb 14, 2024	51.43	51.43	51.37	51.38	89,589	-0.14(-0.27%)
Feb 13, 2024	51.39	51.51	51.35	51.51	20,022	+0.16(+0.30%)
Feb 12, 2024	51.32	51.36	51.32	51.36	16,979	+0.03(+0.06%)
Feb 09, 2024	51.32	51.33	51.27	51.33	47,888	-0.03(-0.06%)
Feb 08, 2024	51.33	51.36	51.27	51.36	42,187	+0.09(+0.17%)
Feb 07, 2024	51.34	51.34	51.19	51.27	202,601	+0.00(+0.00%)
Feb 06, 2024	51.28	51.30	51.27	51.27	111,719	+0.02(+0.04%)
Feb 05, 2024	51.20	51.26	51.19	51.25	30,115	+0.01(+0.03%)
Feb 02, 2024	51.23	51.28	51.19	51.23	36,574	+0.04(+0.09%)
Feb 01, 2024	51.39	51.39	51.17	51.19	39,608	+0.00(+0.00%)
Jan 31, 2024	51.22	51.27	51.13	51.19	24,423	+0.02(+0.04%)
Jan 30, 2024	51.14	51.17	51.14	51.17	24,018	+0.04(+0.08%)
Jan 29, 2024	51.17	51.19	51.09	51.13	32,287	+0.01(+0.02%)
Jan 26, 2024	51.21	51.21	51.10	51.12	25,324	-0.01(-0.02%)
Jan 25, 2024	51.19	51.19	51.09	51.13	37,942	+0.07(+0.13%)
Jan 24, 2024	51.15	51.15	51.05	51.06	16,240	-0.04(-0.08%)
Jan 23, 2024	51.08	51.10	51.04	51.10	42,566	+0.06(+0.11%)
Jan 22, 2024	51.04	51.04	50.99	51.04	53,870	+0.07(+0.13%)
Jan 19, 2024	51.02	51.02	50.97	50.98	44,465	+0.02(+0.04%)
Jan 18, 2024	51.00	51.02	50.95	50.96	41,037	-0.01(-0.02%)
Jan 17, 2024	50.93	51.00	50.93	50.97	27,881	+0.02(+0.05%)
Jan 16, 2024	50.92	50.98	50.90	50.94	23,366	-0.01(-0.03%)
Jan 12, 2024	50.85	50.96	50.85	50.96	51,432	+0.09(+0.17%)
Jan 11, 2024	50.96	50.96	50.87	50.87	60,875	+0.01(+0.02%)
Jan 10, 2024	50.92	50.94	50.86	50.86	17,211	-0.02(-0.04%)
Jan 09, 2024	50.82	50.88	50.77	50.88	30,518	+0.07(+0.13%)
Jan 08, 2024	50.91	50.91	50.81	50.81	20,834	+0.00(+0.00%)
Jan 05, 2024	50.83	50.83	50.76	50.81	21,934	-0.01(-0.02%)
Jan 04, 2024	50.73	50.83	50.73	50.82	68,815	+0.07(+0.13%)
Jan 03, 2024	50.76	50.80	50.74	50.75	22,189	-0.03(-0.06%)

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.