(NY: CLOI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	48.19	48.20	48.19	48.19	6,562	+0.00(+0.00%)
May 30, 2023	48.18	48.20	48.18	48.19	8,437	+0.03(+0.06%)
May 26, 2023	48.17	48.19	48.16	48.16	17,173	-0.03(-0.06%)
May 25, 2023	48.21	48.21	48.18	48.19	6,255	+0.04(+0.08%)
May 24, 2023	48.17	48.17	48.15	48.15	4,544	+0.01(+0.02%)
May 23, 2023	48.15	48.15	48.13	48.14	10,453	+0.01(+0.02%)
May 22, 2023	48.13	48.15	48.13	48.13	6,387	+0.01(+0.02%)
May 19, 2023	48.12	48.12	48.10	48.12	14,544	+0.01(+0.02%)
May 18, 2023	48.10	48.12	48.10	48.11	4,542	+0.00(+0.01%)
May 17, 2023	48.13	48.13	48.10	48.11	1,850	+0.02(+0.04%)
May 16, 2023	48.11	48.11	48.09	48.09	1,994	+0.02(+0.05%)
May 15, 2023	48.20	48.20	48.07	48.07	20,431	-0.00(-0.01%)
May 12, 2023	48.08	48.08	48.06	48.07	5,288	+0.01(+0.03%)
May 11, 2023	48.09	48.09	48.05	48.06	5,146	+0.01(+0.02%)
May 10, 2023	48.03	48.06	48.03	48.05	1,031	-0.04(-0.09%)
May 09, 2023	48.07	48.27	48.07	48.09	22,302	+0.00(+0.01%)
May 08, 2023	48.08	48.09	48.07	48.08	13,856	+0.02(+0.05%)
May 05, 2023	48.06	48.07	48.05	48.06	13,292	+0.02(+0.04%)
May 04, 2023	48.06	48.14	48.03	48.04	33,233	+0.00(+0.01%)
May 03, 2023	48.04	48.06	48.02	48.04	144,245	-0.00(-0.01%)
May 02, 2023	48.05	48.05	48.03	48.04	5,270	+0.02(+0.05%)
May 01, 2023	48.06	48.06	48.02	48.02	6,901	+0.02(+0.04%)
Apr 28, 2023	48.02	48.03	47.98	48.00	12,033	+0.04(+0.09%)
Apr 27, 2023	47.95	47.97	47.94	47.96	5,962	+0.02(+0.04%)
Apr 26, 2023	47.98	47.98	47.93	47.94	12,171	+0.01(+0.02%)
Apr 25, 2023	47.93	47.95	47.93	47.93	11,000	+0.01(+0.03%)
Apr 24, 2023	47.94	47.94	47.90	47.92	6,228	+0.00(+0.01%)
Apr 21, 2023	47.91	47.93	47.90	47.91	8,946	+0.03(+0.06%)
Apr 20, 2023	47.88	47.90	47.88	47.88	2,031	+0.00(+0.00%)
Apr 19, 2023	47.88	47.89	47.88	47.88	2,982	+0.01(+0.02%)
Apr 18, 2023	47.84	47.88	47.84	47.88	5,379	+0.06(+0.13%)
Apr 17, 2023	47.81	47.82	47.81	47.81	4,612	+0.00(+0.01%)
Apr 14, 2023	47.88	47.88	47.81	47.81	6,522	+0.00(+0.01%)
Apr 13, 2023	47.79	47.81	47.78	47.81	3,408	-0.00(-0.01%)
Apr 12, 2023	47.82	47.82	47.81	47.81	6,204	+0.02(+0.03%)
Apr 11, 2023	47.78	47.80	47.78	47.79	5,602	+0.02(+0.04%)
Apr 10, 2023	47.78	47.81	47.76	47.77	3,960	-0.02(-0.05%)
Apr 06, 2023	47.79	47.81	47.79	47.80	3,708	+0.05(+0.10%)
Apr 05, 2023	47.76	47.76	47.73	47.75	3,183	+0.10(+0.22%)
Apr 04, 2023	47.64	47.65	47.62	47.65	5,477	+0.01(+0.02%)
Apr 03, 2023	47.61	47.64	47.61	47.64	4,732	+0.04(+0.08%)
Mar 31, 2023	47.60	47.60	47.59	47.60	3,586	+0.05(+0.11%)
Mar 30, 2023	47.57	47.57	47.53	47.55	8,816	+0.00(+0.01%)
Mar 29, 2023	47.56	47.56	47.54	47.54	1,402	+0.06(+0.12%)
Mar 28, 2023	47.48	47.51	47.46	47.49	5,883	+0.01(+0.01%)
Mar 27, 2023	47.48	47.49	47.47	47.48	6,907	+0.00(+0.01%)
Mar 24, 2023	47.52	47.52	47.45	47.48	2,813	+0.05(+0.10%)
Mar 23, 2023	47.36	47.48	47.33	47.43	6,649	-0.00(-0.01%)
Mar 22, 2023	47.29	47.47	47.29	47.43	5,338	+0.05(+0.10%)
Mar 21, 2023	47.46	47.49	47.39	47.39	20,058	-0.15(-0.32%)
Mar 20, 2023	47.52	47.58	47.33	47.54	5,455	-0.01(-0.02%)
Mar 17, 2023	47.45	47.58	47.42	47.55	4,796	+0.12(+0.24%)
Mar 16, 2023	47.48	47.48	47.36	47.43	5,028	-0.17(-0.35%)
Mar 15, 2023	47.49	47.60	47.39	47.60	19,064	+0.16(+0.33%)
Mar 14, 2023	47.61	47.61	47.42	47.44	18,967	-0.30(-0.63%)
Mar 13, 2023	47.70	47.78	47.70	47.74	10,644	-0.02(-0.04%)
Mar 10, 2023	47.80	47.80	47.75	47.76	25,068	-0.01(-0.02%)
Mar 09, 2023	47.79	47.79	47.77	47.77	5,145	-0.04(-0.08%)
Mar 08, 2023	47.79	47.81	47.79	47.81	41,429	+0.02(+0.05%)
Mar 07, 2023	47.79	47.79	47.78	47.78	12,005	+0.02(+0.04%)
Mar 06, 2023	47.79	47.79	47.76	47.77	41,326	-0.01(-0.02%)
Mar 03, 2023	47.77	47.78	47.76	47.78	15,907	+0.02(+0.04%)
Mar 02, 2023	47.75	47.78	47.75	47.76	25,657	+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.