Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CLOA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 51.805 | 0.03 | 0.07% | 51.76 | 51.81 | 51.76 | 40,377 |
| Jun 13 2024 | 51.77 | -0.06 | -0.11% | 51.80 | 51.80 | 51.765 | 27,698 |
| Jun 12 2024 | 51.825 | 0.01 | 0.01% | 51.81 | 51.84 | 51.80 | 50,487 |
| Jun 11 2024 | 51.82 | 0.02 | 0.03% | 51.81 | 51.83 | 51.80 | 50,402 |
| Jun 10 2024 | 51.805 | 0.03 | 0.07% | 51.77 | 51.81 | 51.77 | 59,131 |
| Jun 07 2024 | 51.77 | -0.01 | -0.02% | 51.74 | 51.78 | 51.74 | 51,637 |
| Jun 06 2024 | 51.78 | 0.02 | 0.04% | 51.77 | 51.78 | 51.75 | 42,004 |
| Jun 05 2024 | 51.76 | 0.02 | 0.04% | 51.71 | 51.76 | 51.71 | 146,940 |
| Jun 04 2024 | 51.74 | 0.02 | 0.04% | 51.69 | 51.74 | 51.69 | 35,013 |
| Jun 03 2024 | 51.72 | -0.24 | -0.46% | 51.75 | 51.75 | 51.71 | 122,834 |
| May 31 2024 | 51.96 | 0.01 | 0.02% | 51.90 | 51.99 | 51.90 | 164,084 |
| May 30 2024 | 51.95 | -0.01 | -0.02% | 51.96 | 51.98 | 51.94 | 42,303 |
| May 29 2024 | 51.96 | -0.01 | -0.02% | 51.98 | 51.98 | 51.95 | 81,436 |
| May 28 2024 | 51.97 | 0.01 | 0.02% | 52.00 | 52.00 | 51.94 | 99,182 |
| May 24 2024 | 51.96 | 0.04 | 0.08% | 51.89 | 52.02 | 51.89 | 110,298 |
| May 23 2024 | 51.92 | 0.06 | 0.12% | 51.86 | 51.99 | 51.86 | 60,119 |
| May 22 2024 | 51.86 | 0.01 | 0.02% | 51.85 | 51.87 | 51.83 | 36,919 |
| May 21 2024 | 51.85 | 0.02 | 0.04% | 51.87 | 51.87 | 51.83 | 34,646 |
| May 20 2024 | 51.83 | 0.04 | 0.08% | 51.87 | 51.87 | 51.82 | 37,616 |
| May 17 2024 | 51.79 | -0.01 | -0.02% | 51.81 | 51.81 | 51.79 | 30,605 |
| May 16 2024 | 51.80 | 0.01 | 0.02% | 51.77 | 51.8099 | 51.77 | 14,760 |
| May 15 2024 | 51.79 | 0.00 | 0.00% | 51.80 | 51.81 | 51.77 | 24,321 |
| May 14 2024 | 51.79 | 0.05 | 0.09% | 51.80 | 51.80 | 51.76 | 97,239 |
| May 13 2024 | 51.745 | -0.01 | -0.01% | 51.81 | 51.81 | 51.7403 | 55,402 |
| May 10 2024 | 51.75 | 0.06 | 0.12% | 51.79 | 51.79 | 51.72 | 51,438 |
| May 09 2024 | 51.69 | -0.01 | -0.02% | 51.74 | 51.74 | 51.69 | 34,648 |
| May 08 2024 | 51.70 | 0.00 | 0.00% | 51.73 | 51.73 | 51.68 | 51,281 |
| May 07 2024 | 51.70 | 0.03 | 0.05% | 51.70 | 51.70 | 51.68 | 53,670 |
| May 06 2024 | 51.675 | 0.00 | 0.01% | 51.69 | 51.69 | 51.6608 | 37,003 |
| May 03 2024 | 51.67 | 0.02 | 0.04% | 51.69 | 51.71 | 51.64 | 172,239 |
| May 02 2024 | 51.65 | 0.01 | 0.02% | 51.65 | 51.69 | 51.63 | 227,542 |
| May 01 2024 | 51.64 | -0.18 | -0.35% | 51.64 | 51.64 | 51.62 | 42,119 |
| Apr 30 2024 | 51.82 | 0.00 | 0.00% | 51.82 | 51.85 | 51.82 | 89,077 |
| Apr 29 2024 | 51.82 | 0.02 | 0.04% | 51.90 | 51.90 | 51.81 | 185,258 |
| Apr 26 2024 | 51.80 | 0.05 | 0.10% | 51.82 | 51.82 | 51.77 | 39,826 |
| Apr 25 2024 | 51.75 | 0.04 | 0.08% | 51.81 | 51.81 | 51.73 | 55,731 |
| Apr 24 2024 | 51.71 | -0.03 | -0.06% | 51.77 | 51.779 | 51.71 | 58,472 |
| Apr 23 2024 | 51.74 | 0.02 | 0.04% | 51.72 | 51.77 | 51.72 | 43,163 |
| Apr 22 2024 | 51.72 | -0.01 | -0.02% | 51.77 | 51.77 | 51.71 | 51,035 |
| Apr 19 2024 | 51.73 | 0.02 | 0.04% | 51.76 | 51.76 | 51.71 | 37,971 |
| Apr 18 2024 | 51.71 | 0.01 | 0.02% | 51.75 | 51.75 | 51.71 | 125,756 |
| Apr 17 2024 | 51.70 | 0.02 | 0.04% | 51.74 | 51.7403 | 51.70 | 43,671 |
| Apr 16 2024 | 51.68 | 0.00 | 0.00% | 51.74 | 51.74 | 51.68 | 55,462 |
| Apr 15 2024 | 51.68 | 0.02 | 0.03% | 51.71 | 51.71 | 51.68 | 41,157 |
| Apr 12 2024 | 51.665 | 0.05 | 0.09% | 51.63 | 51.67 | 51.63 | 99,082 |
| Apr 11 2024 | 51.62 | 0.02 | 0.04% | 51.58 | 51.62 | 51.5853 | 54,106 |
| Apr 10 2024 | 51.60 | 0.03 | 0.06% | 51.59 | 51.6279 | 51.57 | 1,788,311 |
| Apr 09 2024 | 51.57 | 0.01 | 0.01% | 51.57 | 51.57 | 51.56 | 28,522 |
| Apr 08 2024 | 51.565 | 0.00 | 0.00% | 51.57 | 51.5899 | 51.56 | 15,706 |
| Apr 05 2024 | 51.565 | 0.02 | 0.05% | 51.53 | 51.57 | 51.53 | 17,635 |
| Apr 04 2024 | 51.54 | 0.03 | 0.06% | 51.52 | 51.54 | 51.4901 | 19,835 |
| Apr 03 2024 | 51.51 | 0.01 | 0.02% | 51.52 | 51.52 | 51.495 | 17,969 |
| Apr 02 2024 | 51.50 | 0.01 | 0.02% | 51.58 | 51.58 | 51.47 | 28,428 |
| Apr 01 2024 | 51.49 | -0.24 | -0.46% | 51.50 | 51.51 | 51.4653 | 32,372 |
| Mar 28 2024 | 51.73 | 0.04 | 0.07% | 51.78 | 51.78 | 51.6888 | 25,035 |
| Mar 27 2024 | 51.6927 | 0.01 | 0.02% | 51.64 | 51.77 | 51.64 | 34,189 |
| Mar 26 2024 | 51.68 | 0.00 | 0.00% | 51.68 | 51.76 | 51.64 | 65,155 |
| Mar 25 2024 | 51.68 | 0.02 | 0.04% | 51.75 | 51.75 | 51.62 | 20,154 |
| Mar 22 2024 | 51.66 | 0.04 | 0.08% | 51.62 | 51.68 | 51.60 | 28,656 |
| Mar 21 2024 | 51.62 | 0.06 | 0.12% | 51.58 | 51.62 | 51.56 | 26,458 |
| Mar 20 2024 | 51.56 | -0.01 | -0.01% | 51.60 | 51.60 | 51.55 | 77,957 |
| Mar 19 2024 | 51.5651 | -0.05 | -0.11% | 51.63 | 51.63 | 51.54 | 84,138 |
| Mar 18 2024 | 51.62 | 0.02 | 0.05% | 51.61 | 51.73 | 51.58 | 18,197 |
