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 (%)
Feb 28, 2023	48.00	48.03	48.00	48.02	189,150	+0.03(+0.05%)
Feb 27, 2023	48.00	48.00	47.98	47.99	20,922	+0.00(+0.01%)
Feb 24, 2023	47.98	48.00	47.96	47.98	5,800	-0.03(-0.07%)
Feb 23, 2023	48.03	48.03	48.02	48.02	717	+0.03(+0.07%)
Feb 22, 2023	47.97	47.98	47.96	47.98	3,572	-0.03(-0.06%)
Feb 21, 2023	47.97	48.02	47.97	48.01	2,362	+0.01(+0.02%)
Feb 17, 2023	48.02	48.02	48.00	48.00	4,800	-0.01(-0.03%)
Feb 16, 2023	48.00	48.05	48.00	48.02	8,954	+0.04(+0.09%)
Feb 15, 2023	47.97	47.98	47.97	47.98	2,391	+0.04(+0.09%)
Feb 14, 2023	48.01	48.01	47.92	47.93	5,387	-0.08(-0.17%)
Feb 13, 2023	48.00	48.03	47.99	48.02	6,565	+0.04(+0.08%)
Feb 10, 2023	47.98	47.98	47.98	47.98	2,163	-0.01(-0.02%)
Feb 09, 2023	47.98	48.04	47.97	47.99	9,501	+0.02(+0.04%)
Feb 08, 2023	47.90	48.26	47.90	47.97	537,733	+0.13(+0.26%)
Feb 07, 2023	47.85	47.85	47.85	47.85	142	+0.13(+0.28%)
Feb 06, 2023	47.72	47.72	47.71	47.71	2,536	-0.01(-0.02%)
Feb 03, 2023	47.72	47.72	47.72	47.72	2,973	-0.01(-0.02%)
Feb 02, 2023	47.73	47.93	47.71	47.73	12,624	+0.10(+0.21%)

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.