CIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	43.47	43.56	43.47	43.52	43.52	1.22%	6,465
Feb 3, 2025	42.67	43.17	42.67	42.99	42.99	-1.10%	5,178
Jan 31, 2025	43.54	43.68	43.47	43.47	43.47	-1.11%	20,149
Jan 30, 2025	43.95	43.96	43.95	43.96	43.96	1.03%	525
Jan 29, 2025	43.55	43.61	43.50	43.51	43.51	0.10%	4,275
Jan 28, 2025	43.39	43.47	43.39	43.47	43.47	-0.37%	215
Jan 27, 2025	43.63	43.63	43.63	43.63	43.63	0.34%	84
Jan 24, 2025	43.48	43.48	43.48	43.48	43.48	0.51%	150
Jan 23, 2025	43.05	43.26	43.05	43.26	43.26	0.65%	1,806
Jan 22, 2025	42.98	42.98	42.98	42.98	42.98	-0.07%	109
Jan 21, 2025	43.01	43.01	43.01	43.01	43.01	1.74%	19
Jan 17, 2025	42.39	42.39	42.27	42.27	42.27	0.58%	199
Jan 16, 2025	42.01	42.03	42.01	42.03	42.03	-0.05%	109
Jan 15, 2025	41.91	42.05	41.91	42.05	42.05	1.44%	163
Jan 14, 2025	41.42	41.46	41.41	41.46	41.46	0.38%	2,624
Jan 13, 2025	41.22	41.30	41.22	41.30	41.30	-0.42%	754
Jan 10, 2025	41.50	41.50	41.47	41.47	41.47	-1.31%	3,394
Jan 8, 2025	42.02	42.02	42.02	42.02	42.02	-0.37%	3
Jan 7, 2025	42.36	42.46	42.18	42.18	42.17	-0.19%	612
Jan 6, 2025	42.32	42.40	42.26	42.26	42.25	0.71%	2,043
Jan 3, 2025	41.96	41.96	41.96	41.96	41.95	0.71%	126
Jan 2, 2025	41.67	41.67	41.67	41.67	41.66	-0.36%	34
Dec 31, 2024	41.81	41.81	41.81	41.81	41.81	-0.23%	2
Dec 30, 2024	41.78	41.91	41.78	41.91	41.90	-0.38%	217
Dec 27, 2024	42.09	42.09	42.01	42.07	42.06	-0.06%	757
Dec 26, 2024	42.10	42.10	42.10	42.10	42.09	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	41.88	0.40%	361
Dec 20, 2024	41.77	41.99	41.77	41.77	41.71	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	42.59	-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	43.00	-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	43.44	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	43.57	-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	43.83	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	43.50	0.21%	274
Dec 2, 2024	43.58	43.58	43.58	43.58	43.41	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	42.77	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	42.68	-0.21%	1,124
Nov 19, 2024	42.64	42.94	42.64	42.94	42.77	-0.07%	587
Nov 18, 2024	42.84	42.97	42.84	42.97	42.80	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	42.55	-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	42.87	-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	44.05	1.58%	28
Nov 6, 2024	43.53	43.53	43.53	43.53	43.35	-1.48%	49
Nov 5, 2024	44.18	44.19	44.16	44.19	44.00	1.11%	940
Nov 4, 2024	43.88	43.88	43.70	43.70	43.52	0.18%	204
Nov 1, 2024	43.63	43.63	43.63	43.63	43.44	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	43.89	-0.46%	240
Oct 28, 2024	44.28	44.28	44.28	44.28	44.09	0.85%	160
Oct 25, 2024	43.90	43.90	43.90	43.90	43.72	-0.46%	96
Oct 24, 2024	44.11	44.11	44.11	44.11	43.92	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	44.13	-0.44%	220
Oct 21, 2024	44.52	44.52	44.52	44.52	44.33	-1.06%	72
Oct 18, 2024	44.94	44.99	44.94	44.99	44.80	0.59%	264
Oct 17, 2024	44.73	44.73	44.73	44.73	44.54	-	8
Oct 16, 2024	44.73	44.73	44.73	44.73	44.54	0.31%	1,258
Oct 15, 2024	44.74	44.74	44.59	44.59	44.40	-0.91%	1,258
Oct 14, 2024	45.00	45.00	45.00	45.00	44.81	0.04%	5
Oct 11, 2024	44.86	44.98	44.86	44.98	44.79	0.63%	366
Oct 10, 2024	44.71	44.76	44.69	44.70	44.51	-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	44.38	-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	45.16	-0.68%	1,736
Sep 27, 2024	45.61	45.75	45.61	45.75	45.47	-	214
Sep 26, 2024	45.79	45.79	45.74	45.75	45.47	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	44.58	-0.70%	1,200
Sep 19, 2024	45.02	45.17	45.02	45.17	44.89	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	44.11	1.25%	492
Sep 11, 2024	43.30	43.83	43.26	43.83	43.56	-0.25%	3,705