CII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	20.01	20.02	19.82	19.95	19.95	-0.15%	116,352
May 19, 2025	19.84	20.00	19.83	19.98	19.98	0.15%	111,036
May 16, 2025	19.91	19.99	19.85	19.95	19.95	0.50%	51,203
May 15, 2025	19.86	19.95	19.78	19.85	19.85	-0.70%	76,105
May 14, 2025	19.95	20.05	19.92	19.99	19.85	0.25%	98,820
May 13, 2025	19.90	19.96	19.82	19.94	19.80	0.71%	133,887
May 12, 2025	19.91	19.91	19.62	19.80	19.66	2.01%	73,004
May 9, 2025	19.39	19.42	19.27	19.41	19.27	0.78%	53,066
May 8, 2025	19.30	19.41	19.23	19.26	19.12	0.47%	70,125
May 7, 2025	19.18	19.25	19.00	19.17	19.04	0.31%	62,345
May 6, 2025	19.07	19.19	18.94	19.11	18.98	-0.42%	75,074
May 5, 2025	19.15	19.25	19.10	19.19	19.06	0.05%	70,489
May 2, 2025	19.14	19.22	18.99	19.18	19.05	1.48%	104,581
May 1, 2025	18.81	19.00	18.76	18.90	18.77	1.78%	157,345
Apr 30, 2025	18.37	18.58	18.10	18.57	18.44	0.54%	148,607
Apr 29, 2025	18.33	18.52	18.33	18.47	18.34	0.76%	114,396
Apr 28, 2025	18.39	18.48	18.21	18.33	18.20	-0.11%	66,195
Apr 25, 2025	18.20	18.35	18.12	18.35	18.22	1.72%	88,231
Apr 24, 2025	17.90	18.10	17.78	18.04	17.91	1.41%	180,757
Apr 23, 2025	17.66	18.02	17.66	17.79	17.67	3.37%	158,373
Apr 22, 2025	17.00	17.27	16.91	17.21	17.09	2.26%	89,685
Apr 21, 2025	17.18	17.23	16.68	16.83	16.71	-2.55%	157,084
Apr 17, 2025	17.31	17.50	17.26	17.27	17.15	-0.29%	90,864
Apr 16, 2025	17.52	17.70	17.16	17.32	17.20	-2.31%	156,099
Apr 15, 2025	17.79	17.89	17.65	17.73	17.61	-0.78%	92,949
Apr 14, 2025	18.05	18.19	17.75	17.87	17.60	-0.17%	141,593
Apr 11, 2025	17.74	17.96	17.47	17.90	17.63	1.70%	118,780
Apr 10, 2025	18.07	18.07	17.38	17.60	17.34	-3.51%	159,471
Apr 9, 2025	16.76	18.32	16.53	18.24	17.97	9.35%	343,957
Apr 8, 2025	17.21	17.62	16.45	16.68	16.43	1.09%	384,944
Apr 7, 2025	16.11	17.01	15.20	16.50	16.25	-1.96%	442,304
Apr 4, 2025	17.80	17.81	16.80	16.83	16.58	-6.81%	290,034
Apr 3, 2025	18.24	18.34	17.96	18.06	17.79	-3.42%	229,851
Apr 2, 2025	18.44	18.76	18.44	18.70	18.42	1.08%	51,054
Apr 1, 2025	18.36	18.58	18.29	18.50	18.23	0.16%	101,695
Mar 31, 2025	18.45	18.47	18.18	18.47	18.20	-0.11%	265,538
Mar 28, 2025	18.78	18.79	18.42	18.49	18.22	-2.07%	178,574
Mar 27, 2025	18.92	18.93	18.72	18.88	18.60	-0.47%	86,074
Mar 26, 2025	19.16	19.24	18.95	18.97	18.69	-1.09%	60,863
Mar 25, 2025	19.14	19.31	19.12	19.18	18.89	0.42%	82,147
Mar 24, 2025	18.96	19.14	18.96	19.10	18.82	1.54%	123,174
Mar 21, 2025	18.71	18.81	18.67	18.81	18.53	-	58,937
Mar 20, 2025	18.74	18.89	18.61	18.81	18.53	0.11%	106,736
Mar 19, 2025	18.71	18.83	18.51	18.79	18.51	0.91%	123,701
Mar 18, 2025	18.69	18.76	18.59	18.62	18.34	-0.37%	81,854
Mar 17, 2025	18.57	18.79	18.52	18.69	18.41	0.43%	217,687
Mar 14, 2025	18.43	18.72	18.43	18.61	18.33	0.59%	106,569
Mar 13, 2025	18.68	18.87	18.45	18.50	18.09	-0.48%	112,556
Mar 12, 2025	18.65	18.90	18.54	18.59	18.18	0.49%	92,276
Mar 11, 2025	18.68	18.75	18.30	18.50	18.09	-1.07%	200,082