Indicators

(NY: CLOI )

52.61 +0.02 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.49	45.49	45.49	45.49	210	+0.01(+0.03%)
Jul 28, 2022	45.51	45.54	45.47	45.47	802	+0.14(+0.30%)
Jul 27, 2022	45.34	45.34	45.34	45.34	0	+0.08(+0.17%)
Jul 26, 2022	45.26	45.26	45.26	45.26	12	+0.00(+0.01%)
Jul 25, 2022	45.31	45.31	45.26	45.26	729	-0.02(-0.05%)
Jul 22, 2022	45.31	45.31	45.28	45.28	575	+0.19(+0.43%)
Jul 21, 2022	45.09	45.09	45.09	45.09	25	+0.02(+0.05%)
Jul 20, 2022	45.06	45.06	45.06	45.06	0	+0.01(+0.02%)
Jul 19, 2022	45.12	45.12	45.05	45.05	1,117	-0.02(-0.04%)
Jul 18, 2022	45.10	45.11	45.07	45.07	1,106	+0.05(+0.11%)
Jul 15, 2022	45.07	45.10	45.02	45.02	3,231	-0.11(-0.25%)
Jul 14, 2022	45.18	45.18	45.14	45.14	110	+0.00(+0.00%)
Jul 13, 2022	45.18	45.18	45.14	45.14	609	-0.13(-0.29%)
Jul 12, 2022	45.27	45.27	45.27	45.27	33	+0.01(+0.02%)
Jul 11, 2022	45.26	45.26	45.26	45.26	1	+0.04(+0.08%)
Jul 08, 2022	45.22	45.22	45.22	45.22	110	+0.02(+0.04%)
Jul 07, 2022	45.26	45.26	45.20	45.20	442	-0.02(-0.04%)
Jul 06, 2022	45.27	45.27	45.22	45.22	1,355	-0.14(-0.30%)
Jul 05, 2022	45.41	45.41	45.36	45.36	553	-0.02(-0.05%)

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.