CIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	45.53	45.53	45.39	45.39	45.39	-0.26%	402
Mar 10, 2025	45.65	45.65	45.45	45.51	45.51	-1.90%	3,816
Mar 7, 2025	46.39	46.39	46.39	46.39	46.30	1.13%	39
Mar 6, 2025	45.95	45.95	45.87	45.87	45.78	-0.48%	207
Mar 5, 2025	45.89	46.09	45.89	46.09	46.00	2.09%	414
Mar 4, 2025	45.15	45.15	45.15	45.15	45.05	-	140
Mar 3, 2025	45.14	45.14	45.14	45.14	45.05	0.95%	86
Feb 28, 2025	44.76	44.76	44.62	44.72	44.63	0.15%	768
Feb 27, 2025	44.87	44.87	44.65	44.65	44.56	-0.95%	1,114
Feb 26, 2025	45.08	45.08	45.08	45.08	44.99	-0.01%	24
Feb 25, 2025	44.93	45.08	44.85	45.08	44.99	0.83%	1,719
Feb 24, 2025	44.73	44.86	44.71	44.71	44.62	0.17%	489
Feb 21, 2025	44.87	44.87	44.54	44.63	44.54	-0.69%	2,591
Feb 20, 2025	44.84	44.95	44.84	44.95	44.85	0.37%	933
Feb 19, 2025	44.71	44.78	44.68	44.78	44.69	-0.70%	727
Feb 18, 2025	45.09	45.09	45.05	45.09	45.00	0.51%	413
Feb 14, 2025	44.90	44.90	44.86	44.86	44.77	0.10%	117
Feb 13, 2025	44.70	44.82	44.70	44.82	44.73	1.08%	3,195
Feb 12, 2025	44.24	44.34	44.24	44.34	44.25	0.42%	204
Feb 11, 2025	44.24	44.24	44.14	44.16	44.07	0.28%	2,469
Feb 10, 2025	44.03	44.03	44.03	44.03	43.94	0.59%	40
Feb 7, 2025	43.67	43.77	43.63	43.77	43.68	-0.50%	317
Feb 6, 2025	43.94	43.99	43.89	43.99	43.90	0.31%	2,583
Feb 5, 2025	43.70	43.86	43.70	43.86	43.76	0.77%	100
Feb 4, 2025	43.47	43.56	43.47	43.52	43.43	1.22%	6,465
Feb 3, 2025	42.67	43.17	42.67	42.99	42.90	-1.10%	5,178
Jan 31, 2025	43.54	43.68	43.47	43.47	43.38	-1.11%	20,149
Jan 30, 2025	43.95	43.96	43.95	43.96	43.87	1.03%	525
Jan 29, 2025	43.55	43.61	43.50	43.51	43.42	0.10%	4,275
Jan 28, 2025	43.39	43.47	43.39	43.47	43.38	-0.37%	215
Jan 27, 2025	43.63	43.63	43.63	43.63	43.54	0.34%	84
Jan 24, 2025	43.48	43.48	43.48	43.48	43.39	0.51%	150
Jan 23, 2025	43.05	43.26	43.05	43.26	43.17	0.65%	1,806
Jan 22, 2025	42.98	42.98	42.98	42.98	42.89	-0.07%	109
Jan 21, 2025	43.01	43.01	43.01	43.01	42.92	1.74%	19
Jan 17, 2025	42.39	42.39	42.27	42.27	42.18	0.58%	199
Jan 16, 2025	42.01	42.03	42.01	42.03	41.94	-0.05%	109
Jan 15, 2025	41.91	42.05	41.91	42.05	41.96	1.44%	163
Jan 14, 2025	41.42	41.46	41.41	41.46	41.37	0.38%	2,624
Jan 13, 2025	41.22	41.30	41.22	41.30	41.21	-0.42%	754
Jan 10, 2025	41.50	41.50	41.47	41.47	41.38	-1.31%	3,394
Jan 8, 2025	42.02	42.02	42.02	42.02	41.93	-0.37%	3
Jan 7, 2025	42.36	42.46	42.18	42.18	42.08	-0.19%	612
Jan 6, 2025	42.32	42.40	42.26	42.26	42.16	0.71%	2,043
Jan 3, 2025	41.96	41.96	41.96	41.96	41.87	0.71%	126
Jan 2, 2025	41.67	41.67	41.67	41.67	41.57	-0.36%	34
Dec 31, 2024	41.81	41.81	41.81	41.81	41.72	-0.23%	2
Dec 30, 2024	41.78	41.91	41.78	41.91	41.82	-0.38%	217
Dec 27, 2024	42.09	42.09	42.01	42.07	41.97	-0.06%	757
Dec 26, 2024	42.10	42.10	42.10	42.10	42.00	0.18%	6