CIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	54.01	54.07	53.94	54.07	54.07	-0.21%	52,902
Dec 26, 2025	54.03	54.21	53.80	54.18	54.18	0.15%	4,138
Dec 24, 2025	54.10	54.10	54.10	54.10	54.10	0.12%	10
Dec 23, 2025	53.88	54.04	53.88	54.03	54.03	0.57%	1,435
Dec 22, 2025	53.71	53.73	53.71	53.73	53.73	0.34%	314
Dec 19, 2025	53.66	53.66	53.54	53.54	53.54	0.40%	187
Dec 18, 2025	53.41	53.47	53.33	53.33	53.33	0.58%	2,432
Dec 17, 2025	52.99	53.03	52.99	53.03	53.03	-0.53%	8,630
Dec 16, 2025	53.37	53.45	53.23	53.31	53.31	-0.51%	3,954
Dec 15, 2025	53.68	53.70	53.58	53.58	53.58	0.67%	5,141
Dec 12, 2025	53.30	53.32	53.20	53.23	53.23	-0.37%	1,464
Dec 11, 2025	53.26	53.55	53.26	53.42	53.42	0.32%	1,265
Dec 10, 2025	53.02	53.25	53.02	53.25	53.15	0.95%	187
Dec 9, 2025	52.81	52.81	52.75	52.75	52.65	-0.06%	196,746
Dec 8, 2025	52.77	52.86	52.77	52.78	52.68	-0.26%	598
Dec 5, 2025	53.16	53.16	52.92	52.92	52.82	0.01%	411
Dec 4, 2025	53.08	53.08	52.92	52.92	52.82	0.18%	270
Dec 3, 2025	52.70	52.83	52.70	52.83	52.72	0.30%	279
Dec 2, 2025	52.63	52.67	52.63	52.67	52.57	0.19%	153
Dec 1, 2025	52.71	52.71	52.57	52.57	52.47	-0.34%	251
Nov 28, 2025	52.74	52.75	52.74	52.75	52.65	0.24%	115
Nov 26, 2025	52.63	52.63	52.63	52.63	52.53	1.00%	96
Nov 25, 2025	51.98	52.10	51.98	52.10	52.00	0.91%	134
Nov 24, 2025	51.59	51.63	51.59	51.63	51.53	0.29%	143
Nov 21, 2025	51.24	51.49	51.14	51.48	51.38	1.46%	472
Nov 20, 2025	51.65	51.65	50.74	50.74	50.64	-1.02%	1,449
Nov 19, 2025	51.50	51.50	51.18	51.26	51.17	-0.38%	250
Nov 18, 2025	51.39	51.54	51.39	51.46	51.36	-1.04%	285
Nov 17, 2025	52.40	52.40	52.00	52.00	51.90	-1.20%	607
Nov 14, 2025	52.59	52.63	52.59	52.63	52.53	-0.14%	290
Nov 13, 2025	53.18	53.18	52.70	52.70	52.60	-0.90%	1,380
Nov 12, 2025	53.24	53.24	53.18	53.18	53.08	0.81%	321
Nov 11, 2025	52.79	52.79	52.76	52.76	52.65	0.70%	197
Nov 10, 2025	52.39	52.39	52.39	52.39	52.29	1.27%	228
Nov 7, 2025	51.74	51.74	51.74	51.74	51.64	0.12%	125
Nov 6, 2025	51.83	51.83	51.67	51.67	51.55	-0.17%	144
Nov 5, 2025	51.71	51.81	51.71	51.76	51.64	0.66%	3,601
Nov 4, 2025	51.49	51.49	51.42	51.42	51.30	-0.84%	165,032
Nov 3, 2025	51.86	51.86	51.86	51.86	51.73	0.06%	93
Oct 31, 2025	51.83	51.83	51.83	51.83	51.70	-0.23%	25
Oct 30, 2025	51.75	51.95	51.75	51.95	51.82	-0.32%	509
Oct 29, 2025	52.33	52.33	51.96	52.11	51.99	-0.88%	2,425
Oct 28, 2025	52.39	52.67	52.39	52.58	52.45	0.03%	8,341
Oct 27, 2025	52.43	52.56	52.43	52.56	52.44	0.54%	168,122
Oct 24, 2025	52.30	52.38	52.25	52.28	52.15	0.13%	3,499
Oct 23, 2025	52.16	52.31	52.16	52.21	52.08	0.59%	129,134
Oct 22, 2025	51.90	51.90	51.90	51.90	51.78	0.12%	23
Oct 21, 2025	51.94	52.02	51.84	51.84	51.71	-0.59%	8,773
Oct 20, 2025	52.15	52.15	52.15	52.15	52.02	0.62%	108
Oct 17, 2025	51.82	51.82	51.82	51.82	51.70	0.06%	10