Indicators

(NY: CLOI )

52.86 +0.03 (+0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	48.29	48.30	48.25	48.27	11,966	+0.04(+0.09%)
Apr 27, 2023	48.22	48.24	48.21	48.23	5,928	+0.02(+0.04%)
Apr 26, 2023	48.25	48.25	48.20	48.21	12,103	+0.01(+0.02%)
Apr 25, 2023	48.20	48.21	48.19	48.20	10,939	+0.02(+0.03%)
Apr 24, 2023	48.20	48.20	48.17	48.18	6,193	+0.00(+0.01%)
Apr 21, 2023	48.18	48.19	48.17	48.18	8,896	+0.03(+0.06%)
Apr 20, 2023	48.15	48.17	48.15	48.15	2,020	+0.00(+0.00%)
Apr 19, 2023	48.15	48.16	48.15	48.15	2,965	+0.01(+0.02%)
Apr 18, 2023	48.11	48.15	48.11	48.14	5,349	+0.06(+0.13%)
Apr 17, 2023	48.08	48.09	48.08	48.08	4,586	+0.00(+0.01%)
Apr 14, 2023	48.15	48.15	48.07	48.08	6,485	+0.00(+0.01%)
Apr 13, 2023	48.05	48.07	48.05	48.07	3,389	-0.00(-0.01%)
Apr 12, 2023	48.09	48.09	48.07	48.08	6,170	+0.02(+0.04%)
Apr 11, 2023	48.05	48.06	48.05	48.06	5,571	+0.02(+0.04%)
Apr 10, 2023	48.05	48.07	48.03	48.04	3,938	-0.02(-0.05%)
Apr 06, 2023	48.05	48.07	48.05	48.06	3,687	+0.05(+0.10%)
Apr 05, 2023	48.03	48.03	48.00	48.02	3,166	+0.10(+0.22%)
Apr 04, 2023	47.90	47.91	47.89	47.91	5,446	+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.