CIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	55.57	55.57	55.57	55.57	55.57	0.08%	57
Jan 15, 2026	55.53	55.59	55.52	55.53	55.53	0.05%	3,623
Jan 14, 2026	55.43	55.50	55.38	55.50	55.50	0.50%	108,166
Jan 13, 2026	55.37	55.37	55.23	55.23	55.23	-0.49%	550
Jan 12, 2026	55.41	55.50	55.41	55.50	55.50	0.50%	274
Jan 9, 2026	55.20	55.22	55.18	55.22	55.22	0.57%	150,394
Jan 8, 2026	54.82	54.91	54.81	54.91	54.91	0.17%	2,480
Jan 7, 2026	54.89	54.89	54.75	54.82	54.82	-0.37%	164,063
Jan 6, 2026	55.02	55.02	55.02	55.02	55.02	0.24%	149
Jan 5, 2026	54.83	54.89	54.58	54.89	54.89	0.82%	9,273
Jan 2, 2026	54.28	54.44	54.28	54.44	54.44	0.86%	4,030
Dec 31, 2025	53.99	53.99	53.98	53.98	53.98	-0.51%	136
Dec 30, 2025	54.21	54.35	54.21	54.25	54.25	0.34%	3,980
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