CIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	47.77	47.84	47.66	47.66	47.66	-0.81%	4,400
May 7, 2025	48.08	48.08	48.05	48.05	47.85	-0.35%	458
May 6, 2025	48.10	48.22	48.10	48.22	48.02	0.21%	508
May 5, 2025	48.07	48.12	48.07	48.12	47.92	0.46%	553
May 2, 2025	47.90	47.90	47.90	47.90	47.70	1.40%	182
May 1, 2025	47.32	47.32	47.24	47.24	47.04	-0.42%	521
Apr 30, 2025	47.15	47.44	46.99	47.44	47.24	0.23%	876
Apr 29, 2025	47.25	47.44	47.24	47.33	47.13	0.28%	7,315
Apr 28, 2025	46.92	47.20	46.88	47.20	47.00	0.70%	1,481
Apr 25, 2025	46.71	46.87	46.71	46.87	46.67	0.29%	3,956
Apr 24, 2025	46.53	46.74	46.53	46.74	46.54	1.09%	215
Apr 23, 2025	46.75	46.75	46.21	46.23	46.03	-0.33%	332
Apr 22, 2025	46.23	46.38	46.23	46.38	46.18	2.15%	1,373
Apr 21, 2025	45.76	45.76	45.24	45.41	45.21	-0.48%	831
Apr 17, 2025	45.89	45.89	45.62	45.62	45.43	0.69%	1,414
Apr 16, 2025	45.37	45.37	45.31	45.31	45.12	0.44%	459
Apr 15, 2025	45.08	45.11	45.08	45.11	44.92	0.38%	700
Apr 14, 2025	44.95	44.95	44.63	44.94	44.75	1.61%	621
Apr 11, 2025	43.78	44.23	43.68	44.23	44.04	2.65%	1,234
Apr 10, 2025	43.03	43.09	42.75	43.09	42.91	-1.49%	3,331
Apr 9, 2025	41.49	43.74	41.20	43.74	43.35	6.06%	7,124
Apr 8, 2025	42.20	42.20	41.19	41.24	40.87	-0.34%	650
Apr 7, 2025	42.75	42.75	41.28	41.38	41.01	-2.58%	3,995
Apr 4, 2025	42.53	42.57	42.48	42.48	42.10	-5.86%	2,283
Apr 3, 2025	45.01	45.12	45.01	45.12	44.72	-1.16%	239
Apr 2, 2025	45.29	45.65	45.29	45.65	45.24	0.55%	401
Apr 1, 2025	45.39	45.40	45.39	45.40	44.99	0.15%	132
Mar 31, 2025	45.17	45.33	45.09	45.33	44.92	-0.58%	578
Mar 28, 2025	45.60	45.60	45.60	45.60	45.19	-0.84%	57
Mar 27, 2025	45.98	45.98	45.98	45.98	45.57	0.24%	66
Mar 26, 2025	45.87	45.87	45.87	45.87	45.46	-0.95%	83
Mar 25, 2025	46.31	46.31	46.31	46.31	45.90	0.86%	45
Mar 24, 2025	45.92	45.92	45.92	45.92	45.50	-0.08%	251
Mar 21, 2025	45.95	45.95	45.95	45.95	45.54	-0.37%	19
Mar 20, 2025	45.80	46.12	45.80	46.12	45.71	-0.80%	403
Mar 19, 2025	46.46	46.49	46.46	46.49	46.07	0.37%	105
Mar 18, 2025	46.26	46.32	46.26	46.32	45.91	-0.11%	1,378
Mar 17, 2025	46.37	46.37	46.37	46.37	45.96	1.12%	114
Mar 14, 2025	45.80	45.86	45.80	45.86	45.45	1.44%	235
Mar 13, 2025	45.21	45.21	45.21	45.21	44.80	-0.53%	237
Mar 12, 2025	45.33	45.52	45.27	45.45	45.04	0.13%	13,815
Mar 11, 2025	45.53	45.53	45.39	45.39	44.98	-0.26%	402
Mar 10, 2025	45.65	45.65	45.45	45.51	45.10	-1.90%	3,816
Mar 7, 2025	46.39	46.39	46.39	46.39	45.88	1.13%	39
Mar 6, 2025	45.95	45.95	45.87	45.87	45.37	-0.48%	207
Mar 5, 2025	45.89	46.09	45.89	46.09	45.58	2.09%	414
Mar 4, 2025	45.15	45.15	45.15	45.15	44.65	-	140
Mar 3, 2025	45.14	45.14	45.14	45.14	44.65	0.95%	86
Feb 28, 2025	44.76	44.76	44.62	44.72	44.23	0.15%	768
Feb 27, 2025	44.87	44.87	44.65	44.65	44.16	-0.95%	1,114