CIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.19	50.19	50.19	50.19	50.19	0.41%	272
Jun 26, 2025	49.78	49.98	49.78	49.98	49.98	0.77%	741
Jun 25, 2025	49.60	49.60	49.60	49.60	49.60	-0.14%	15
Jun 24, 2025	49.67	49.67	49.67	49.67	49.67	0.73%	14
Jun 23, 2025	49.31	49.31	49.31	49.31	49.31	0.77%	22
Jun 20, 2025	49.09	49.09	48.93	48.93	48.93	-0.80%	329
Jun 18, 2025	49.35	49.35	49.33	49.33	49.33	0.30%	244
Jun 17, 2025	49.11	49.18	49.10	49.18	49.18	-1.36%	624
Jun 16, 2025	50.09	50.10	49.86	49.86	49.86	0.71%	780
Jun 13, 2025	49.56	49.56	49.51	49.51	49.51	-1.22%	511
Jun 12, 2025	50.25	50.25	50.12	50.12	50.12	1.21%	314
Jun 11, 2025	49.68	49.81	49.52	49.52	49.52	-0.30%	1,657
Jun 10, 2025	49.88	49.88	49.57	49.67	49.67	0.22%	1,667
Jun 9, 2025	49.61	49.61	49.43	49.56	49.56	-0.48%	1,495
Jun 6, 2025	49.81	49.81	49.80	49.80	49.53	0.16%	138
Jun 5, 2025	49.89	49.94	49.72	49.72	49.45	-0.14%	1,019
Jun 4, 2025	49.71	49.81	49.71	49.79	49.52	0.79%	2,662
Jun 3, 2025	49.37	49.40	49.37	49.40	49.14	-1.00%	157
Jun 2, 2025	49.58	49.90	49.57	49.90	49.63	1.11%	1,009
May 30, 2025	49.35	49.35	49.35	49.35	49.09	-0.14%	62
May 29, 2025	49.22	49.42	49.22	49.42	49.15	0.69%	268
May 28, 2025	49.08	49.08	49.08	49.08	48.82	-0.89%	58
May 27, 2025	49.52	49.52	49.52	49.52	49.26	1.04%	49
May 23, 2025	49.01	49.01	49.01	49.01	48.75	0.21%	65
May 22, 2025	48.91	48.91	48.91	48.91	48.65	-0.11%	139
May 21, 2025	49.24	49.55	48.97	48.97	48.70	-0.24%	1,055
May 20, 2025	49.13	49.14	49.09	49.09	48.82	0.42%	856
May 19, 2025	48.65	48.88	48.57	48.88	48.62	1.03%	2,020
May 16, 2025	48.33	48.38	48.33	48.38	48.12	0.30%	907
May 15, 2025	48.15	48.24	48.15	48.24	47.98	0.95%	630
May 14, 2025	47.76	47.80	47.71	47.78	47.52	-0.31%	1,741
May 13, 2025	47.93	47.93	47.93	47.93	47.67	0.33%	148
May 12, 2025	47.77	47.77	47.77	47.77	47.51	-0.19%	170
May 9, 2025	47.86	47.93	47.86	47.86	47.60	0.42%	1,226
May 8, 2025	47.77	47.84	47.66	47.66	47.40	-0.81%	4,400
May 7, 2025	48.08	48.08	48.05	48.05	47.59	-0.35%	458
May 6, 2025	48.10	48.22	48.10	48.22	47.76	0.21%	508
May 5, 2025	48.07	48.12	48.07	48.12	47.66	0.46%	553
May 2, 2025	47.90	47.90	47.90	47.90	47.44	1.40%	182
May 1, 2025	47.32	47.32	47.24	47.24	46.79	-0.42%	521
Apr 30, 2025	47.15	47.44	46.99	47.44	46.99	0.23%	876
Apr 29, 2025	47.25	47.44	47.24	47.33	46.88	0.28%	7,315
Apr 28, 2025	46.92	47.20	46.88	47.20	46.75	0.70%	1,481
Apr 25, 2025	46.71	46.87	46.71	46.87	46.42	0.29%	3,956
Apr 24, 2025	46.53	46.74	46.53	46.74	46.29	1.09%	215
Apr 23, 2025	46.75	46.75	46.21	46.23	45.79	-0.33%	332
Apr 22, 2025	46.23	46.38	46.23	46.38	45.94	2.15%	1,373
Apr 21, 2025	45.76	45.76	45.24	45.41	44.97	-0.48%	831
Apr 17, 2025	45.89	45.89	45.62	45.62	45.19	0.69%	1,414
Apr 16, 2025	45.37	45.37	45.31	45.31	44.88	0.44%	459