CIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	49.28	49.67	49.28	49.67	49.67	0.71%	2,543
Dec 23, 2024	49.22	49.32	49.00	49.32	49.32	0.20%	13,400
Dec 20, 2024	48.58	49.28	48.58	49.22	49.22	0.88%	16,000
Dec 19, 2024	48.69	48.94	48.50	48.79	48.79	0.31%	7,700
Dec 18, 2024	49.88	49.88	48.64	48.64	48.64	-2.27%	11,432
Dec 17, 2024	49.50	49.77	49.34	49.77	49.77	0.08%	12,946
Dec 16, 2024	49.78	49.83	49.67	49.73	49.73	-0.24%	5,900
Dec 13, 2024	49.93	49.93	49.60	49.85	49.85	0.02%	6,008
Dec 12, 2024	50.22	50.22	49.77	49.84	49.84	-0.64%	15,429
Dec 11, 2024	50.37	50.37	49.83	50.16	50.16	0.26%	11,726
Dec 10, 2024	50.27	50.31	50.03	50.03	50.03	-0.64%	13,400
Dec 9, 2024	51.44	51.44	50.31	50.35	50.35	-1.91%	9,200
Dec 6, 2024	51.16	51.33	51.16	51.33	51.33	0.43%	13,611
Dec 5, 2024	50.85	51.38	50.85	51.11	51.11	0.83%	5,800
Dec 4, 2024	50.61	50.69	50.44	50.69	50.69	0.16%	4,646
Dec 3, 2024	50.59	50.64	50.47	50.61	50.61	0.50%	10,307
Dec 2, 2024	50.81	50.81	50.28	50.36	50.36	-0.85%	13,109
Nov 29, 2024	50.77	50.88	50.59	50.79	50.79	0.08%	14,200
Nov 28, 2024	51.28	51.28	50.59	50.75	50.75	0.24%	16,500
Nov 27, 2024	50.95	51.06	50.63	50.63	50.63	-0.67%	20,425
Nov 26, 2024	50.78	50.97	50.73	50.97	50.97	1.17%	14,446
Nov 25, 2024	50.66	50.69	50.24	50.38	50.38	-0.10%	10,200
Nov 22, 2024	50.48	50.48	50.34	50.43	50.43	0.16%	17,726
Nov 21, 2024	49.60	50.67	49.60	50.35	50.35	1.66%	56,039
Nov 20, 2024	49.76	49.76	49.34	49.53	49.53	-0.38%	15,207
Nov 19, 2024	49.10	49.75	49.07	49.72	49.72	0.81%	16,708
Nov 18, 2024	49.29	49.54	49.13	49.32	49.32	0.35%	12,400
Nov 15, 2024	49.12	49.27	48.97	49.15	49.15	-0.16%	19,103
Nov 14, 2024	49.28	49.45	48.80	49.23	49.23	0.70%	8,700
Nov 13, 2024	49.28	49.28	48.86	48.89	48.89	-0.14%	28,400
Nov 12, 2024	49.41	49.41	48.89	48.96	48.96	-0.79%	11,600
Nov 11, 2024	49.54	49.54	49.28	49.35	49.35	0.41%	9,917
Nov 8, 2024	49.04	49.21	48.93	49.15	49.15	0.43%	9,800
Nov 7, 2024	49.03	49.03	48.46	48.94	48.94	-0.06%	4,814
Nov 6, 2024	48.99	48.99	48.55	48.97	48.97	2.23%	13,200
Nov 5, 2024	47.00	47.96	47.00	47.90	47.90	1.63%	15,200
Nov 4, 2024	46.97	47.14	46.90	47.13	47.13	0.13%	3,929
Nov 1, 2024	47.55	47.55	46.89	47.07	47.07	-0.93%	41,725
Oct 31, 2024	47.46	47.59	47.30	47.51	47.51	0.11%	34,145
Oct 30, 2024	47.53	47.68	47.31	47.46	47.46	-0.06%	8,700
Oct 29, 2024	47.61	47.61	47.26	47.49	47.49	-0.52%	13,400
Oct 28, 2024	47.69	47.76	47.55	47.74	47.74	0.70%	4,900
Oct 25, 2024	47.78	47.78	47.30	47.41	47.41	-0.17%	12,113
Oct 24, 2024	47.53	47.53	47.28	47.49	47.49	0.21%	13,800
Oct 23, 2024	47.60	47.61	47.22	47.39	47.39	-0.84%	7,030
Oct 22, 2024	47.85	47.87	47.75	47.79	47.79	-1.06%	11,900
Oct 21, 2024	48.48	48.48	48.20	48.30	48.30	-0.02%	10,716
Oct 18, 2024	48.46	48.46	48.21	48.31	48.31	-0.04%	5,033
Oct 17, 2024	48.53	48.53	48.24	48.33	48.33	0.10%	7,625
Oct 16, 2024	47.96	48.28	47.96	48.28	48.28	1.24%	3,000
Oct 15, 2024	48.08	48.08	47.69	47.69	47.69	-0.31%	16,300
Oct 11, 2024	47.44	47.85	47.33	47.84	47.84	0.95%	5,700
Oct 10, 2024	47.28	47.39	47.28	47.39	47.39	0.15%	3,006
Oct 9, 2024	47.21	47.32	47.05	47.32	47.32	0.47%	18,800
Oct 8, 2024	47.30	47.30	47.06	47.10	47.10	-0.21%	12,621
Oct 7, 2024	47.32	47.47	47.03	47.20	47.20	-0.08%	15,912
Oct 4, 2024	47.00	47.24	46.97	47.24	47.24	0.72%	49,400
Oct 3, 2024	46.87	46.90	46.64	46.90	46.90	0.43%	8,600
Oct 2, 2024	46.30	46.70	46.30	46.70	46.70	0.47%	43,800
Oct 1, 2024	46.51	46.59	46.24	46.48	46.48	0.09%	9,001
Sep 30, 2024	46.25	46.46	46.13	46.44	46.44	0.04%	4,149
Sep 27, 2024	46.36	46.55	46.33	46.42	46.42	0.22%	7,522
Sep 26, 2024	46.45	46.45	46.26	46.32	46.32	0.56%	14,600
Sep 25, 2024	45.95	46.12	45.95	46.06	46.06	0.15%	3,231
Sep 24, 2024	46.12	46.17	45.88	45.99	45.99	-0.58%	13,200
Sep 23, 2024	46.22	46.29	45.99	46.26	45.86	0.26%	21,933
Sep 20, 2024	46.19	46.20	46.02	46.14	45.74	0.28%	14,831
Sep 19, 2024	46.13	46.13	45.63	46.01	45.61	0.79%	29,323
Sep 18, 2024	45.53	45.81	45.53	45.65	45.25	-0.15%	6,037
Sep 17, 2024	45.50	45.80	45.50	45.72	45.32	0.42%	4,700
Sep 16, 2024	45.25	45.53	45.25	45.53	45.14	0.98%	6,000
Sep 13, 2024	44.66	45.10	44.66	45.09	44.70	1.26%	11,107
Sep 12, 2024	44.50	44.53	44.50	44.53	44.14	1.07%	7,000
Sep 11, 2024	43.81	44.08	43.81	44.06	43.68	0.69%	4,006
Sep 10, 2024	43.92	43.92	43.66	43.76	43.38	-0.02%	2,500
Sep 9, 2024	43.64	43.86	43.62	43.77	43.39	0.64%	8,808
Sep 6, 2024	43.90	43.90	43.42	43.49	43.11	-0.62%	33,141
Sep 5, 2024	43.91	43.91	43.70	43.76	43.38	-0.21%	2,200
Sep 4, 2024	43.74	43.94	43.74	43.85	43.47	0.25%	3,907
Sep 3, 2024	44.52	44.52	43.73	43.74	43.36	-1.80%	5,400
Aug 30, 2024	44.44	44.55	44.20	44.54	44.15	0.70%	18,800
Aug 29, 2024	43.99	44.30	43.87	44.23	43.85	0.48%	12,600
Aug 28, 2024	44.20	44.20	43.89	44.02	43.64	-0.41%	7,500
Aug 27, 2024	44.44	44.46	44.15	44.20	43.82	-0.99%	23,100
Aug 26, 2024	44.47	44.82	44.47	44.64	44.25	0.13%	12,700
Aug 23, 2024	44.29	44.58	44.29	44.58	44.19	1.18%	8,600
Aug 22, 2024	44.23	44.23	44.05	44.06	43.68	-0.20%	14,039
Aug 21, 2024	44.15	44.21	44.07	44.15	43.77	0.09%	1,800
Aug 20, 2024	44.31	44.31	44.08	44.11	43.73	-0.61%	2,406
Aug 19, 2024	44.30	44.44	44.28	44.38	44.00	-0.05%	2,748
Aug 16, 2024	44.48	44.48	44.30	44.40	44.02	-0.27%	4,545
Aug 15, 2024	44.44	44.66	44.44	44.52	44.13	1.09%	8,912
Aug 14, 2024	43.98	44.05	43.86	44.04	43.66	0.85%	19,312
Aug 13, 2024	43.46	43.67	43.44	43.67	43.29	0.83%	1,731
Aug 12, 2024	43.50	43.50	43.24	43.31	42.93	-	2,200
Aug 9, 2024	43.24	43.33	43.14	43.31	42.93	0.19%	2,115
Aug 8, 2024	43.19	43.30	42.97	43.23	42.86	1.22%	3,900
Aug 7, 2024	43.20	43.36	42.68	42.71	42.34	-0.70%	29,234
Aug 6, 2024	42.42	43.25	42.42	43.01	42.64	-0.81%	4,800
Aug 2, 2024	44.03	44.03	43.25	43.36	42.98	-1.97%	6,100