CIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	42.10	42.10	42.10	42.10	42.10	0.18%	6
Dec 24, 2024	41.93	42.02	41.93	42.02	41.97	0.20%	145
Dec 23, 2024	41.68	41.94	41.68	41.94	41.89	0.40%	361
Dec 20, 2024	41.77	41.99	41.77	41.77	41.72	0.25%	1,363
Dec 19, 2024	41.66	41.66	41.66	41.66	41.61	-0.19%	78
Dec 18, 2024	41.74	41.74	41.74	41.74	41.69	-2.13%	78
Dec 17, 2024	42.65	42.65	42.65	42.65	42.60	-0.59%	76
Dec 16, 2024	42.98	42.98	42.91	42.91	42.85	-0.36%	2,896
Dec 13, 2024	43.03	43.08	43.01	43.06	43.01	-0.10%	1,559
Dec 12, 2024	43.18	43.18	43.11	43.11	43.05	-1.16%	190
Dec 11, 2024	43.56	43.61	43.50	43.61	43.45	0.40%	866
Dec 10, 2024	43.44	43.44	43.44	43.44	43.27	-0.70%	92
Dec 9, 2024	43.74	43.74	43.74	43.74	43.58	-0.19%	51
Dec 6, 2024	43.76	43.83	43.76	43.83	43.66	-0.40%	101
Dec 5, 2024	44.00	44.00	44.00	44.00	43.84	0.72%	5
Dec 4, 2024	43.65	43.70	43.62	43.69	43.52	0.03%	743
Dec 3, 2024	43.67	43.67	43.67	43.67	43.51	0.21%	274
Dec 2, 2024	43.58	43.58	43.58	43.58	43.42	0.19%	63
Nov 29, 2024	43.44	43.50	43.44	43.50	43.33	0.98%	330
Nov 27, 2024	43.07	43.07	43.07	43.07	42.91	0.61%	11
Nov 26, 2024	42.81	42.81	42.81	42.81	42.65	-0.52%	11
Nov 25, 2024	43.16	43.16	43.03	43.03	42.87	0.21%	5,087
Nov 22, 2024	42.84	42.94	42.84	42.94	42.78	0.09%	1,607
Nov 21, 2024	42.90	42.90	42.90	42.90	42.74	0.12%	45
Nov 20, 2024	42.61	42.85	42.59	42.85	42.69	-0.21%	1,124
Nov 19, 2024	42.64	42.94	42.64	42.94	42.78	-0.07%	587
Nov 18, 2024	42.84	42.97	42.84	42.97	42.81	0.61%	366
Nov 15, 2024	42.71	42.71	42.71	42.71	42.55	-0.01%	101
Nov 14, 2024	42.81	42.82	42.72	42.72	42.56	-0.03%	521
Nov 13, 2024	42.77	42.77	42.52	42.73	42.57	-0.72%	2,953
Nov 12, 2024	43.04	43.04	43.04	43.04	42.88	-1.57%	42
Nov 11, 2024	43.73	43.73	43.73	43.73	43.56	-	51
Nov 8, 2024	43.73	43.73	43.73	43.73	43.56	-1.12%	123
Nov 7, 2024	44.22	44.22	44.22	44.22	44.06	1.58%	28
Nov 6, 2024	43.53	43.53	43.53	43.53	43.36	-1.48%	49
Nov 5, 2024	44.18	44.19	44.16	44.19	44.01	1.11%	940
Nov 4, 2024	43.88	43.88	43.70	43.70	43.53	0.18%	204
Nov 1, 2024	43.63	43.63	43.63	43.63	43.45	0.43%	30
Oct 31, 2024	43.44	43.44	43.44	43.44	43.26	-0.92%	26
Oct 30, 2024	43.77	43.84	43.77	43.84	43.66	-0.53%	516
Oct 29, 2024	44.02	44.08	44.02	44.08	43.90	-0.46%	240
Oct 28, 2024	44.28	44.28	44.28	44.28	44.10	0.85%	160
Oct 25, 2024	43.90	43.90	43.90	43.90	43.73	-0.46%	96
Oct 24, 2024	44.11	44.11	44.11	44.11	43.93	0.45%	42
Oct 23, 2024	43.73	43.91	43.73	43.91	43.73	-0.92%	913
Oct 22, 2024	44.39	44.39	44.32	44.32	44.14	-0.44%	220
Oct 21, 2024	44.52	44.52	44.52	44.52	44.34	-1.06%	72
Oct 18, 2024	44.94	44.99	44.94	44.99	44.81	0.59%	264
Oct 17, 2024	44.73	44.73	44.73	44.73	44.55	-	8
Oct 16, 2024	44.73	44.73	44.73	44.73	44.55	0.31%	1,258
Oct 15, 2024	44.74	44.74	44.59	44.59	44.41	-0.91%	1,258
Oct 14, 2024	45.00	45.00	45.00	45.00	44.82	0.04%	5
Oct 11, 2024	44.86	44.98	44.86	44.98	44.80	0.63%	366
Oct 10, 2024	44.71	44.76	44.69	44.70	44.52	-0.21%	5,917
Oct 9, 2024	44.73	44.80	44.72	44.80	44.61	0.13%	419
Oct 8, 2024	44.68	44.74	44.68	44.74	44.55	-0.41%	318
Oct 7, 2024	44.77	44.98	44.77	44.92	44.65	0.25%	18,746
Oct 4, 2024	44.74	44.82	44.74	44.81	44.54	0.35%	27,622
Oct 3, 2024	44.65	44.65	44.65	44.65	44.39	-0.96%	6
Oct 2, 2024	45.08	45.08	45.08	45.08	44.81	-0.22%	6
Oct 1, 2024	45.19	45.19	45.19	45.19	44.91	-0.56%	11
Sep 30, 2024	46.10	46.10	45.44	45.44	45.17	-0.68%	1,736
Sep 27, 2024	45.61	45.75	45.61	45.75	45.48	-	214
Sep 26, 2024	45.79	45.79	45.74	45.75	45.48	1.83%	611
Sep 25, 2024	45.08	45.10	44.91	44.93	44.66	-0.73%	467
Sep 24, 2024	45.10	45.26	45.09	45.26	44.99	0.54%	776
Sep 23, 2024	44.97	45.02	44.97	45.02	44.75	0.37%	172
Sep 20, 2024	44.92	44.92	44.81	44.86	44.59	-0.70%	1,200
Sep 19, 2024	45.02	45.17	45.02	45.17	44.90	1.71%	594
Sep 18, 2024	44.46	44.46	44.41	44.41	44.14	-0.44%	291
Sep 17, 2024	44.61	44.61	44.61	44.61	44.34	-0.38%	7
Sep 16, 2024	44.65	44.78	44.65	44.78	44.51	0.67%	202
Sep 13, 2024	44.48	44.48	44.48	44.48	44.21	0.23%	135
Sep 12, 2024	43.85	44.38	43.85	44.38	44.12	1.25%	492
Sep 11, 2024	43.30	43.83	43.26	43.83	43.57	-0.25%	3,705
Sep 10, 2024	43.60	43.94	43.56	43.94	43.56	-0.30%	1,598
Sep 9, 2024	44.07	44.07	44.07	44.07	43.69	1.05%	109
Sep 6, 2024	43.62	43.62	43.62	43.62	43.24	-1.81%	171
Sep 5, 2024	44.42	44.42	44.42	44.42	44.03	0.32%	6
Sep 4, 2024	44.22	44.28	44.08	44.28	43.89	0.17%	992
Sep 3, 2024	44.21	44.21	44.21	44.21	43.82	-1.46%	6
Aug 30, 2024	44.66	44.86	44.66	44.86	44.47	0.31%	1,120
Aug 29, 2024	44.73	44.73	44.73	44.73	44.34	0.40%	3
Aug 28, 2024	44.69	44.70	44.55	44.55	44.16	-0.57%	498
Aug 27, 2024	44.90	44.90	44.81	44.81	44.42	0.52%	117
Aug 26, 2024	44.69	44.69	44.54	44.58	44.19	-0.30%	851
Aug 23, 2024	44.71	44.71	44.71	44.71	44.32	1.93%	33
Aug 22, 2024	43.87	43.87	43.87	43.87	43.48	-0.51%	1
Aug 21, 2024	44.09	44.09	44.09	44.09	43.71	0.80%	479
Aug 20, 2024	43.80	43.80	43.74	43.74	43.36	-0.09%	479
Aug 19, 2024	43.78	43.78	43.78	43.78	43.40	0.92%	137
Aug 16, 2024	43.38	43.38	43.38	43.38	43.00	0.84%	24
Aug 15, 2024	43.02	43.02	43.02	43.02	42.65	0.91%	54
Aug 14, 2024	42.63	42.63	42.63	42.63	42.26	0.48%	8
Aug 13, 2024	42.43	42.43	42.43	42.43	42.06	1.43%	3
Aug 12, 2024	41.83	41.83	41.83	41.83	41.47	-0.07%	72
Aug 9, 2024	41.61	41.86	41.61	41.86	41.50	0.60%	2,046
Aug 8, 2024	41.61	41.61	41.61	41.61	41.25	0.51%	222
Aug 7, 2024	41.47	41.47	41.40	41.40	40.78	0.71%	763
Aug 6, 2024	41.11	41.11	41.11	41.11	40.49	0.15%	56