Indicators

(NY: CLOI )

52.96 +0.01 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	51.04	51.04	50.98	50.98	16,575	+0.01(+0.03%)
Dec 28, 2023	50.95	51.03	50.95	50.97	11,876	-0.02(-0.04%)
Dec 27, 2023	51.05	51.05	50.95	50.99	25,599	+0.10(+0.20%)
Dec 26, 2023	50.88	50.96	50.86	50.88	24,170	-0.04(-0.09%)
Dec 22, 2023	51.09	51.09	50.88	50.93	44,997	+0.03(+0.07%)
Dec 21, 2023	50.87	50.94	50.86	50.89	28,938	-0.05(-0.10%)
Dec 20, 2023	50.88	50.94	50.88	50.94	22,481	+0.02(+0.04%)
Dec 19, 2023	50.84	50.92	50.84	50.92	55,903	+0.07(+0.13%)
Dec 18, 2023	50.88	50.88	50.84	50.85	17,142	+0.00(+0.00%)
Dec 15, 2023	50.82	50.85	50.82	50.85	35,838	+0.07(+0.13%)
Dec 14, 2023	50.86	50.86	50.78	50.79	58,941	-0.07(-0.13%)
Dec 13, 2023	50.81	50.85	50.75	50.85	46,488	+0.11(+0.21%)
Dec 12, 2023	50.74	50.79	50.74	50.75	31,415	+0.05(+0.10%)
Dec 11, 2023	50.84	50.84	50.70	50.70	392,470	-0.10(-0.19%)
Dec 08, 2023	50.78	50.80	50.67	50.80	209,843	+0.10(+0.19%)
Dec 07, 2023	50.80	50.81	50.69	50.70	31,300	-0.02(-0.04%)
Dec 06, 2023	50.83	50.83	50.72	50.72	33,150	+0.00(+0.00%)
Dec 05, 2023	50.78	50.78	50.72	50.72	41,947	+0.00(+0.00%)
Dec 04, 2023	50.68	50.74	50.68	50.72	39,858	+0.00(+0.00%)

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.