CII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	19.55	19.88	19.50	19.84	19.84	1.80%	125,197
Dec 19, 2024	19.81	19.94	19.44	19.49	19.49	-1.12%	177,340
Dec 18, 2024	20.29	20.29	19.68	19.71	19.71	-2.95%	160,137
Dec 17, 2024	20.30	20.36	20.11	20.31	20.31	-0.10%	192,555
Dec 16, 2024	20.24	20.39	20.22	20.33	20.33	0.44%	172,129
Dec 13, 2024	20.32	20.39	20.20	20.24	20.10	0.20%	102,193
Dec 12, 2024	20.25	20.33	20.20	20.20	20.06	-0.49%	110,749
Dec 11, 2024	20.22	20.39	20.20	20.30	20.16	0.50%	124,776
Dec 10, 2024	20.37	20.39	20.16	20.20	20.06	-0.49%	82,902
Dec 9, 2024	20.43	20.46	20.23	20.30	20.16	-0.39%	109,740
Dec 6, 2024	20.42	20.43	20.30	20.38	20.24	0.20%	68,673
Dec 5, 2024	20.41	20.42	20.21	20.34	20.20	-	115,411
Dec 4, 2024	20.29	20.36	20.25	20.34	20.20	0.59%	112,289
Dec 3, 2024	20.16	20.26	20.09	20.22	20.08	0.35%	143,999
Dec 2, 2024	20.16	20.20	20.06	20.15	20.01	0.15%	130,023
Nov 29, 2024	20.05	20.14	20.00	20.12	19.98	0.60%	88,273
Nov 27, 2024	20.03	20.06	19.96	20.00	19.86	0.10%	105,156
Nov 26, 2024	20.01	20.10	19.91	19.98	19.84	0.25%	166,526
Nov 25, 2024	20.01	20.13	19.89	19.93	19.79	1.12%	235,024
Nov 22, 2024	19.73	19.79	19.67	19.71	19.57	-0.10%	65,295
Nov 21, 2024	19.68	19.78	19.61	19.73	19.59	0.71%	65,202
Nov 20, 2024	19.65	19.65	19.53	19.59	19.46	-0.31%	62,800
Nov 19, 2024	19.58	19.69	19.55	19.65	19.52	0.05%	79,621
Nov 18, 2024	19.59	19.65	19.44	19.64	19.51	0.26%	184,759
Nov 15, 2024	19.70	19.85	19.46	19.59	19.46	-1.06%	98,398
Nov 14, 2024	19.95	19.95	19.78	19.80	19.56	-0.75%	86,273
Nov 13, 2024	20.00	20.00	19.84	19.95	19.71	0.20%	89,923
Nov 12, 2024	19.94	20.11	19.91	19.91	19.67	-0.50%	106,685
Nov 11, 2024	20.03	20.13	19.93	20.01	19.77	0.05%	152,249
Nov 8, 2024	19.80	20.02	19.80	20.00	19.76	0.70%	131,923
Nov 7, 2024	19.78	19.90	19.74	19.86	19.62	0.71%	173,075
Nov 6, 2024	19.78	19.89	19.69	19.72	19.49	1.23%	101,596
Nov 5, 2024	19.39	19.55	19.39	19.48	19.25	0.36%	103,582
Nov 4, 2024	19.37	19.47	19.34	19.41	19.18	0.36%	83,389
Nov 1, 2024	19.25	19.44	19.25	19.34	19.11	0.57%	93,291
Oct 31, 2024	19.49	19.56	19.14	19.23	19.00	-1.38%	183,426
Oct 30, 2024	19.62	19.72	19.47	19.50	19.27	-0.46%	228,199
Oct 29, 2024	19.50	19.65	19.44	19.59	19.36	-0.31%	132,548
Oct 28, 2024	19.74	19.74	19.61	19.65	19.42	0.10%	32,783
Oct 25, 2024	19.75	19.79	19.60	19.63	19.40	-0.20%	57,120
Oct 24, 2024	19.73	19.76	19.64	19.67	19.44	-0.20%	98,793
Oct 23, 2024	19.75	19.80	19.71	19.71	19.48	-0.71%	119,687
Oct 22, 2024	19.72	19.91	19.72	19.85	19.61	0.15%	80,201
Oct 21, 2024	19.87	19.87	19.80	19.82	19.58	-0.25%	102,639
Oct 18, 2024	19.80	19.89	19.73	19.87	19.63	0.35%	94,584
Oct 17, 2024	19.90	19.90	19.75	19.80	19.56	0.05%	87,939
Oct 16, 2024	19.73	19.82	19.73	19.79	19.55	0.25%	159,330
Oct 15, 2024	19.83	19.96	19.73	19.74	19.51	-1.25%	161,138
Oct 14, 2024	19.92	20.00	19.87	19.99	19.65	0.65%	135,628
Oct 11, 2024	19.77	19.87	19.73	19.86	19.53	0.46%	104,756
Oct 10, 2024	19.76	19.80	19.68	19.77	19.44	-0.05%	77,962
Oct 9, 2024	19.65	19.78	19.63	19.78	19.45	0.66%	92,433
Oct 8, 2024	19.51	19.68	19.50	19.65	19.32	1.13%	145,064
Oct 7, 2024	19.52	19.57	19.40	19.43	19.10	-0.56%	103,613
Oct 4, 2024	19.50	19.57	19.47	19.54	19.21	0.46%	102,117
Oct 3, 2024	19.52	19.55	19.39	19.45	19.12	-0.41%	111,955
Oct 2, 2024	19.45	19.57	19.35	19.53	19.20	0.15%	162,330
Oct 1, 2024	19.61	19.64	19.47	19.50	19.17	-0.96%	131,328
Sep 30, 2024	19.51	19.69	19.51	19.69	19.36	0.66%	279,545
Sep 27, 2024	19.51	19.61	19.48	19.56	19.23	0.26%	118,872
Sep 26, 2024	19.57	19.60	19.49	19.51	19.18	-0.20%	123,275
Sep 25, 2024	19.50	19.58	19.44	19.55	19.22	0.26%	85,541
Sep 24, 2024	19.39	19.60	19.39	19.50	19.17	0.21%	123,486
Sep 23, 2024	19.47	19.57	19.41	19.46	19.13	0.05%	116,269
Sep 20, 2024	19.54	19.54	19.40	19.45	19.12	-0.56%	110,788
Sep 19, 2024	19.59	19.61	19.44	19.56	19.23	1.19%	96,038
Sep 18, 2024	19.42	19.49	19.25	19.33	19.00	0.10%	116,225
Sep 17, 2024	19.37	19.48	19.27	19.31	18.98	0.10%	86,176
Sep 16, 2024	19.17	19.30	19.15	19.29	18.97	-0.26%	109,229
Sep 13, 2024	19.19	19.41	19.19	19.34	18.92	0.62%	102,172
Sep 12, 2024	19.16	19.31	19.05	19.22	18.80	0.52%	84,704
Sep 11, 2024	19.06	19.13	18.83	19.12	18.70	0.37%	118,498
Sep 10, 2024	19.02	19.10	18.98	19.05	18.63	0.37%	91,270
Sep 9, 2024	19.01	19.17	18.96	18.98	18.56	0.16%	109,242
Sep 6, 2024	19.29	19.29	18.92	18.95	18.54	-1.30%	106,424
Sep 5, 2024	19.23	19.31	19.15	19.20	18.78	-0.52%	104,161
Sep 4, 2024	19.31	19.45	19.25	19.30	18.88	-0.16%	97,017
Sep 3, 2024	19.65	19.65	19.31	19.33	18.91	-1.38%	80,516
Aug 30, 2024	19.60	19.65	19.49	19.60	19.17	0.36%	93,708
Aug 29, 2024	19.53	19.58	19.44	19.53	19.10	0.46%	75,179
Aug 28, 2024	19.56	19.60	19.32	19.44	19.01	-0.48%	70,561
Aug 27, 2024	19.40	19.59	19.40	19.53	19.11	0.48%	76,497
Aug 26, 2024	19.46	19.52	19.38	19.44	19.01	0.31%	181,616
Aug 23, 2024	19.27	19.43	19.25	19.38	18.96	0.99%	123,955
Aug 22, 2024	19.41	19.41	19.15	19.19	18.77	-0.57%	80,195
Aug 21, 2024	19.26	19.36	19.26	19.30	18.88	0.05%	86,604
Aug 20, 2024	19.32	19.42	19.25	19.29	18.87	-0.10%	134,174
Aug 19, 2024	19.10	19.31	19.09	19.31	18.89	1.52%	105,802
Aug 16, 2024	19.01	19.22	19.01	19.02	18.60	-0.52%	144,681
Aug 15, 2024	19.04	19.20	19.04	19.12	18.70	0.37%	111,632
Aug 14, 2024	19.08	19.13	19.01	19.05	18.54	-0.10%	48,549
Aug 13, 2024	18.99	19.10	18.92	19.07	18.56	1.11%	127,587
Aug 12, 2024	18.85	18.97	18.77	18.86	18.35	-0.16%	145,257
Aug 9, 2024	18.81	18.91	18.72	18.89	18.38	0.32%	87,714
Aug 8, 2024	18.54	18.83	18.49	18.83	18.32	1.95%	89,108
Aug 7, 2024	18.65	18.76	18.45	18.47	17.97	0.11%	108,433
Aug 6, 2024	18.47	18.73	18.37	18.45	17.95	0.87%	193,617
Aug 5, 2024	17.57	18.41	17.57	18.29	17.80	-3.43%	236,965
Aug 2, 2024	18.98	19.04	18.43	18.94	18.43	-1.61%	169,001
Aug 1, 2024	19.48	19.58	19.25	19.25	18.73	-0.93%	105,599