Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CLCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20 2024 | 10.64 | -0.12 | -1.12% | 10.71 | 10.71 | 10.51 | 434,781 |
| Nov 19 2024 | 10.76 | -0.02 | -0.19% | 10.83 | 10.86 | 10.615 | 286,213 |
| Nov 18 2024 | 10.78 | 0.23 | 2.18% | 10.60 | 10.82 | 10.50 | 292,627 |
| Nov 15 2024 | 10.55 | -0.08 | -0.75% | 10.54 | 10.66 | 10.44 | 204,984 |
| Nov 14 2024 | 10.63 | -0.14 | -1.30% | 10.70 | 10.86 | 10.60 | 180,328 |
| Nov 13 2024 | 10.77 | 0.02 | 0.19% | 10.66 | 10.864 | 10.64 | 260,960 |
| Nov 12 2024 | 10.75 | 0.28 | 2.67% | 10.38 | 10.78 | 10.31 | 344,796 |
| Nov 11 2024 | 10.47 | 0.08 | 0.77% | 10.35 | 10.50 | 10.32 | 234,276 |
| Nov 08 2024 | 10.39 | -0.24 | -2.26% | 10.63 | 10.63 | 10.332 | 177,088 |
| Nov 07 2024 | 10.63 | 0.31 | 3.00% | 10.45 | 10.69 | 10.45 | 208,522 |
| Nov 06 2024 | 10.32 | 0.32 | 3.20% | 9.85 | 10.44 | 9.85 | 295,835 |
| Nov 05 2024 | 10.00 | 0.02 | 0.20% | 9.96 | 10.02 | 9.86 | 310,372 |
| Nov 04 2024 | 9.98 | -0.01 | -0.10% | 9.96 | 10.05 | 9.77 | 817,671 |
| Nov 01 2024 | 9.99 | -0.03 | -0.30% | 10.04 | 10.09 | 9.90 | 370,368 |
| Oct 31 2024 | 10.02 | -0.02 | -0.20% | 10.08 | 10.11 | 9.90 | 331,103 |
| Oct 30 2024 | 10.04 | -0.36 | -3.46% | 10.10 | 10.14 | 9.89 | 878,651 |
| Oct 29 2024 | 10.40 | -0.19 | -1.79% | 10.60 | 10.60 | 10.38 | 214,445 |
| Oct 28 2024 | 10.59 | -0.04 | -0.38% | 10.62 | 10.78 | 10.53 | 251,621 |
| Oct 25 2024 | 10.63 | 0.05 | 0.47% | 10.54 | 10.68 | 10.51 | 152,936 |
| Oct 24 2024 | 10.58 | -0.06 | -0.56% | 10.57 | 10.74 | 10.52 | 207,766 |
| Oct 23 2024 | 10.64 | -0.45 | -4.06% | 10.65 | 10.77 | 10.54 | 471,963 |
| Oct 22 2024 | 11.09 | -0.23 | -2.03% | 11.30 | 11.30 | 11.07 | 248,770 |
| Oct 21 2024 | 11.32 | -0.14 | -1.22% | 11.50 | 11.5396 | 11.30 | 157,179 |
| Oct 18 2024 | 11.46 | 0.06 | 0.53% | 11.45 | 11.5134 | 11.41 | 128,168 |
| Oct 17 2024 | 11.40 | 0.03 | 0.26% | 11.43 | 11.44 | 11.32 | 85,778 |
| Oct 16 2024 | 11.37 | 0.09 | 0.80% | 11.27 | 11.42 | 11.27 | 99,616 |
| Oct 15 2024 | 11.28 | -0.29 | -2.51% | 11.30 | 11.42 | 11.26 | 129,025 |
| Oct 14 2024 | 11.57 | 0.03 | 0.26% | 11.50 | 11.63 | 11.42 | 180,881 |
| Oct 11 2024 | 11.54 | -0.01 | -0.09% | 11.43 | 11.57 | 11.40 | 113,266 |
| Oct 10 2024 | 11.55 | 0.27 | 2.39% | 11.35 | 11.5799 | 11.272 | 113,928 |
| Oct 09 2024 | 11.28 | -0.12 | -1.05% | 11.35 | 11.35 | 11.21 | 99,650 |
| Oct 08 2024 | 11.40 | -0.28 | -2.40% | 11.62 | 11.62 | 11.39 | 104,667 |
| Oct 07 2024 | 11.68 | 0.28 | 2.46% | 11.47 | 11.71 | 11.42 | 253,782 |
| Oct 04 2024 | 11.40 | 0.09 | 0.80% | 11.35 | 11.45 | 11.3101 | 146,016 |
| Oct 03 2024 | 11.31 | 0.16 | 1.43% | 11.15 | 11.35 | 11.00 | 146,774 |
| Oct 02 2024 | 11.15 | -0.03 | -0.27% | 11.18 | 11.21 | 11.10 | 97,392 |
| Oct 01 2024 | 11.18 | -0.11 | -0.97% | 11.12 | 11.25 | 11.06 | 111,745 |
| Sep 30 2024 | 11.29 | -0.05 | -0.44% | 11.34 | 11.43 | 11.16 | 252,108 |
| Sep 27 2024 | 11.34 | -0.04 | -0.35% | 11.21 | 11.34 | 11.16 | 105,647 |
| Sep 26 2024 | 11.38 | 0.25 | 2.25% | 11.09 | 11.41 | 11.09 | 124,697 |
| Sep 25 2024 | 11.13 | -0.15 | -1.33% | 11.29 | 11.29 | 11.07 | 128,313 |
| Sep 24 2024 | 11.28 | 0.23 | 2.08% | 11.29 | 11.33 | 11.17 | 134,069 |
| Sep 23 2024 | 11.05 | 0.00 | 0.00% | 11.13 | 11.13 | 10.96 | 137,739 |
| Sep 20 2024 | 11.05 | -0.30 | -2.64% | 11.21 | 11.21 | 11.02 | 141,991 |
| Sep 19 2024 | 11.35 | 0.00 | 0.00% | 11.51 | 11.52 | 11.31 | 183,491 |
| Sep 18 2024 | 11.35 | -0.01 | -0.09% | 11.48 | 11.53 | 11.31 | 163,413 |
| Sep 17 2024 | 11.36 | 0.05 | 0.44% | 11.29 | 11.44 | 11.28 | 146,968 |
| Sep 16 2024 | 11.31 | 0.15 | 1.34% | 11.23 | 11.33 | 11.12 | 152,887 |
| Sep 13 2024 | 11.16 | 0.16 | 1.45% | 11.18 | 11.275 | 11.10 | 154,249 |
| Sep 12 2024 | 11.00 | 0.24 | 2.23% | 10.92 | 11.07 | 10.86 | 133,787 |
| Sep 11 2024 | 10.76 | 0.05 | 0.47% | 10.71 | 10.8099 | 10.61 | 107,946 |
| Sep 10 2024 | 10.71 | -0.19 | -1.74% | 10.89 | 11.01 | 10.60 | 302,053 |
| Sep 09 2024 | 10.90 | -0.72 | -6.20% | 10.96 | 11.09 | 10.89 | 386,878 |
| Sep 06 2024 | 11.62 | -0.16 | -1.36% | 11.74 | 11.79 | 11.51 | 322,157 |
| Sep 05 2024 | 11.78 | 0.00 | 0.00% | 11.79 | 11.94 | 11.72 | 218,430 |
| Sep 04 2024 | 11.78 | 0.09 | 0.77% | 11.67 | 11.93 | 11.67 | 256,611 |
| Sep 03 2024 | 11.69 | -0.30 | -2.50% | 11.88 | 11.92 | 11.53 | 401,932 |
| Aug 30 2024 | 11.99 | 0.99 | 9.00% | 11.48 | 12.41 | 11.48 | 821,133 |
| Aug 29 2024 | 11.00 | 0.65 | 6.28% | 11.10 | 11.10 | 10.73 | 676,502 |
| Aug 28 2024 | 10.35 | -1.28 | -11.01% | 11.57 | 11.57 | 10.07 | 1,867,615 |
| Aug 27 2024 | 11.63 | -0.03 | -0.26% | 11.65 | 11.71 | 11.56 | 202,845 |
| Aug 26 2024 | 11.66 | 0.06 | 0.52% | 11.60 | 11.75 | 11.56 | 148,966 |
| Aug 23 2024 | 11.60 | 0.19 | 1.67% | 11.50 | 11.64 | 11.48 | 89,672 |
