CIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	49.25	49.25	48.87	48.93	48.93	0.87%	12,117
Jan 28, 2025	48.93	48.94	48.30	48.51	48.51	-0.39%	35,232
Jan 27, 2025	50.62	50.62	48.45	48.70	48.70	-4.77%	33,739
Jan 24, 2025	51.49	51.49	51.00	51.14	51.14	-0.60%	107,500
Jan 23, 2025	51.57	51.59	51.30	51.45	51.45	0.06%	24,813
Jan 22, 2025	51.97	51.97	51.39	51.42	51.42	-0.39%	31,600
Jan 21, 2025	51.59	51.62	51.35	51.62	51.62	1.02%	41,732
Jan 20, 2025	51.36	51.36	51.03	51.10	51.10	-0.51%	15,400
Jan 17, 2025	51.12	51.38	50.85	51.36	51.36	1.06%	20,300
Jan 16, 2025	50.61	50.82	50.31	50.82	50.82	1.05%	19,931
Jan 15, 2025	50.47	50.47	50.18	50.29	50.29	1.02%	16,408
Jan 14, 2025	49.48	49.83	49.48	49.78	49.78	0.89%	9,011
Jan 13, 2025	49.00	49.39	48.90	49.34	49.34	0.16%	11,700
Jan 10, 2025	49.27	49.47	49.00	49.26	49.26	-0.08%	11,800
Jan 9, 2025	49.44	49.44	49.25	49.30	49.30	0.06%	5,000
Jan 8, 2025	49.20	49.28	48.90	49.27	49.27	-0.26%	14,700
Jan 7, 2025	49.48	49.74	49.23	49.40	49.40	0.26%	12,700
Jan 6, 2025	49.92	49.92	49.23	49.27	49.27	-0.89%	18,600
Jan 3, 2025	49.45	49.77	49.45	49.71	49.71	0.83%	14,239
Jan 2, 2025	49.49	49.49	48.90	49.30	49.30	0.76%	10,700
Dec 31, 2024	49.21	49.21	48.89	48.93	48.93	0.20%	5,027
Dec 30, 2024	49.01	49.01	48.63	48.83	48.83	-1.29%	5,900
Dec 27, 2024	49.24	49.47	49.24	49.47	49.17	-0.40%	16,423
Dec 24, 2024	49.28	49.67	49.28	49.67	49.37	0.71%	2,543
Dec 23, 2024	49.22	49.32	49.00	49.32	49.02	0.20%	13,358
Dec 20, 2024	48.58	49.28	48.58	49.22	48.92	0.88%	15,993
Dec 19, 2024	48.69	48.94	48.50	48.79	48.50	0.31%	7,658
Dec 18, 2024	49.88	49.88	48.64	48.64	48.35	-2.27%	11,432
Dec 17, 2024	49.50	49.77	49.34	49.77	49.47	0.08%	12,946
Dec 16, 2024	49.78	49.83	49.67	49.73	49.43	-0.24%	5,855
Dec 13, 2024	49.93	49.93	49.60	49.85	49.55	0.02%	6,008
Dec 12, 2024	50.22	50.22	49.77	49.84	49.54	-0.64%	15,429
Dec 11, 2024	50.37	50.37	49.83	50.16	49.86	0.26%	11,726
Dec 10, 2024	50.27	50.31	50.03	50.03	49.73	-0.64%	13,393
Dec 9, 2024	51.44	51.44	50.31	50.35	50.05	-1.91%	9,182
Dec 6, 2024	51.16	51.33	51.16	51.33	51.02	0.43%	13,611
Dec 5, 2024	50.85	51.38	50.85	51.11	50.80	0.83%	5,795
Dec 4, 2024	50.61	50.69	50.44	50.69	50.39	0.16%	4,646
Dec 3, 2024	50.59	50.64	50.47	50.61	50.31	0.50%	10,307
Dec 2, 2024	50.81	50.81	50.28	50.36	50.06	-0.85%	13,109
Nov 29, 2024	50.77	50.88	50.59	50.79	50.49	0.08%	14,166
Nov 28, 2024	51.28	51.28	50.59	50.75	50.45	0.24%	16,491
Nov 27, 2024	50.95	51.06	50.63	50.63	50.33	-0.67%	20,425
Nov 26, 2024	50.78	50.97	50.73	50.97	50.66	1.17%	14,446
Nov 25, 2024	50.66	50.69	50.24	50.38	50.08	-0.10%	10,176
Nov 22, 2024	50.48	50.48	50.34	50.43	50.13	0.16%	17,726
Nov 21, 2024	49.60	50.67	49.60	50.35	50.05	1.66%	56,039
Nov 20, 2024	49.76	49.76	49.34	49.53	49.23	-0.38%	15,207
Nov 19, 2024	49.10	49.75	49.07	49.72	49.42	0.81%	16,708
Nov 18, 2024	49.29	49.54	49.13	49.32	49.02	0.35%	12,355
Nov 15, 2024	49.12	49.27	48.97	49.15	48.86	-0.16%	19,103
Nov 14, 2024	49.28	49.45	48.80	49.23	48.93	0.70%	8,662
Nov 13, 2024	49.28	49.28	48.86	48.89	48.60	-0.14%	28,367
Nov 12, 2024	49.41	49.41	48.89	48.96	48.67	-0.79%	11,593
Nov 11, 2024	49.54	49.54	49.28	49.35	49.05	0.41%	9,917
Nov 8, 2024	49.04	49.21	48.93	49.15	48.86	0.43%	9,796
Nov 7, 2024	49.03	49.03	48.46	48.94	48.65	-0.06%	4,814
Nov 6, 2024	48.99	48.99	48.55	48.97	48.68	2.23%	13,162
Nov 5, 2024	47.00	47.96	47.00	47.90	47.61	1.63%	15,158
Nov 4, 2024	46.97	47.14	46.90	47.13	46.85	0.13%	3,929
Nov 1, 2024	47.55	47.55	46.89	47.07	46.79	-0.93%	41,725
Oct 31, 2024	47.46	47.59	47.30	47.51	47.23	0.11%	34,145
Oct 30, 2024	47.53	47.68	47.31	47.46	47.18	-0.06%	8,650
Oct 29, 2024	47.61	47.61	47.26	47.49	47.21	-0.52%	13,360
Oct 28, 2024	47.69	47.76	47.55	47.74	47.45	0.70%	4,882
Oct 25, 2024	47.78	47.78	47.30	47.41	47.13	-0.17%	12,113
Oct 24, 2024	47.53	47.53	47.28	47.49	47.21	0.21%	13,786
Oct 23, 2024	47.60	47.61	47.22	47.39	47.11	-0.84%	7,030
Oct 22, 2024	47.85	47.87	47.75	47.79	47.50	-1.06%	11,862
Oct 21, 2024	48.48	48.48	48.20	48.30	48.01	-0.02%	10,716
Oct 18, 2024	48.46	48.46	48.21	48.31	48.02	-0.04%	5,033
Oct 17, 2024	48.53	48.53	48.24	48.33	48.04	0.10%	7,625
Oct 16, 2024	47.96	48.28	47.96	48.28	47.99	1.24%	2,977
Oct 15, 2024	48.08	48.08	47.69	47.69	47.40	-0.31%	16,254
Oct 11, 2024	47.44	47.85	47.33	47.84	47.55	0.95%	5,658
Oct 10, 2024	47.28	47.39	47.28	47.39	47.11	0.15%	3,006
Oct 9, 2024	47.21	47.32	47.05	47.32	47.04	0.47%	18,774
Oct 8, 2024	47.30	47.30	47.06	47.10	46.82	-0.21%	12,621
Oct 7, 2024	47.32	47.47	47.03	47.20	46.92	-0.08%	15,912
Oct 4, 2024	47.00	47.24	46.97	47.24	46.96	0.72%	49,369
Oct 3, 2024	46.87	46.90	46.64	46.90	46.62	0.43%	8,577
Oct 2, 2024	46.30	46.70	46.30	46.70	46.42	0.47%	43,778
Oct 1, 2024	46.51	46.59	46.24	46.48	46.20	0.09%	9,001
Sep 30, 2024	46.25	46.46	46.13	46.44	46.16	0.04%	4,149
Sep 27, 2024	46.36	46.55	46.33	46.42	46.14	0.22%	7,522
Sep 26, 2024	46.45	46.45	46.26	46.32	46.04	0.56%	14,553
Sep 25, 2024	45.95	46.12	45.95	46.06	45.78	0.15%	3,231
Sep 24, 2024	46.12	46.17	45.88	45.99	45.71	-0.58%	13,186
Sep 23, 2024	46.22	46.29	45.99	46.26	45.58	0.26%	21,933
Sep 20, 2024	46.19	46.20	46.02	46.14	45.47	0.28%	14,831
Sep 19, 2024	46.13	46.13	45.63	46.01	45.34	0.79%	29,323
Sep 18, 2024	45.53	45.81	45.53	45.65	44.98	-0.15%	6,037
Sep 17, 2024	45.50	45.80	45.50	45.72	45.05	0.42%	4,689
Sep 16, 2024	45.25	45.53	45.25	45.53	44.86	0.98%	5,998
Sep 13, 2024	44.66	45.10	44.66	45.09	44.43	1.26%	11,107
Sep 12, 2024	44.50	44.53	44.50	44.53	43.88	1.07%	6,971
Sep 11, 2024	43.81	44.08	43.81	44.06	43.42	0.69%	4,006
Sep 10, 2024	43.92	43.92	43.66	43.76	43.12	-0.02%	2,462
Sep 9, 2024	43.64	43.86	43.62	43.77	43.13	0.64%	8,808
Sep 6, 2024	43.90	43.90	43.42	43.49	42.85	-0.62%	33,141