CII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	20.99	21.02	20.89	20.95	20.95	-0.24%	66,271
Feb 19, 2025	20.96	21.08	20.96	21.00	21.00	-0.28%	74,345
Feb 18, 2025	21.04	21.10	21.01	21.06	21.06	0.10%	85,251
Feb 14, 2025	21.10	21.14	20.98	21.04	21.04	-0.28%	98,111
Feb 13, 2025	20.96	21.12	20.96	21.10	20.96	0.67%	103,432
Feb 12, 2025	20.91	20.99	20.80	20.96	20.82	-0.19%	144,809
Feb 11, 2025	20.78	21.00	20.66	21.00	20.86	1.01%	79,630
Feb 10, 2025	20.72	20.90	20.72	20.79	20.65	0.68%	92,463
Feb 7, 2025	20.87	20.89	20.64	20.65	20.51	-1.53%	154,366
Feb 6, 2025	20.86	20.99	20.80	20.97	20.83	0.87%	116,898
Feb 5, 2025	20.77	20.83	20.68	20.79	20.65	0.10%	82,993
Feb 4, 2025	20.65	20.83	20.65	20.77	20.63	0.63%	83,834
Feb 3, 2025	20.52	20.74	20.49	20.64	20.50	-0.72%	195,043
Jan 31, 2025	20.98	21.07	20.76	20.79	20.65	-0.19%	137,917
Jan 30, 2025	20.79	20.88	20.66	20.83	20.69	0.77%	95,631
Jan 29, 2025	20.73	20.84	20.60	20.67	20.53	-0.29%	73,453
Jan 28, 2025	20.82	20.82	20.54	20.73	20.59	-0.43%	91,446
Jan 27, 2025	20.83	20.91	20.76	20.82	20.68	-1.23%	134,171
Jan 24, 2025	21.09	21.14	21.04	21.08	20.94	0.05%	61,477
Jan 23, 2025	20.95	21.07	20.90	21.07	20.93	0.72%	73,287
Jan 22, 2025	20.85	20.95	20.84	20.92	20.78	0.77%	81,348
Jan 21, 2025	20.65	20.79	20.63	20.76	20.62	0.73%	81,136
Jan 17, 2025	20.58	20.70	20.55	20.61	20.47	0.83%	79,801
Jan 16, 2025	20.44	20.49	20.41	20.44	20.30	0.20%	60,388
Jan 15, 2025	20.33	20.49	20.32	20.40	20.26	1.09%	92,797
Jan 14, 2025	20.23	20.33	20.14	20.18	19.91	0.20%	108,109
Jan 13, 2025	20.02	20.21	20.02	20.14	19.87	-0.05%	95,460
Jan 10, 2025	20.21	20.24	20.01	20.15	19.88	-0.64%	164,681
Jan 8, 2025	20.31	20.34	20.20	20.28	20.01	-0.25%	105,319
Jan 7, 2025	20.34	20.50	20.28	20.33	20.06	-0.20%	128,629
Jan 6, 2025	20.31	20.50	20.31	20.37	20.10	0.34%	93,896
Jan 3, 2025	20.28	20.35	20.17	20.30	20.03	0.84%	78,878
Jan 2, 2025	20.30	20.30	19.97	20.13	19.86	0.15%	175,816
Dec 31, 2024	20.18	20.22	20.02	20.10	19.83	-0.20%	111,234
Dec 30, 2024	20.08	20.19	19.95	20.14	19.87	-0.79%	84,258
Dec 27, 2024	20.44	20.44	20.14	20.30	20.03	-0.68%	108,797
Dec 26, 2024	20.37	20.44	20.27	20.44	20.17	0.34%	112,195
Dec 24, 2024	20.14	20.40	20.10	20.37	20.10	1.60%	100,388
Dec 23, 2024	19.99	20.09	19.90	20.05	19.78	1.06%	189,334
Dec 20, 2024	19.55	19.88	19.50	19.84	19.57	1.80%	125,197
Dec 19, 2024	19.81	19.94	19.44	19.49	19.23	-1.12%	177,340
Dec 18, 2024	20.29	20.29	19.68	19.71	19.44	-2.95%	160,137
Dec 17, 2024	20.30	20.36	20.11	20.31	20.04	-0.10%	192,555
Dec 16, 2024	20.24	20.39	20.22	20.33	20.06	0.44%	172,129
Dec 13, 2024	20.32	20.39	20.20	20.24	19.83	0.20%	102,193
Dec 12, 2024	20.25	20.33	20.20	20.20	19.79	-0.49%	110,749
Dec 11, 2024	20.22	20.39	20.20	20.30	19.89	0.50%	124,776
Dec 10, 2024	20.37	20.39	20.16	20.20	19.79	-0.49%	82,902
Dec 9, 2024	20.43	20.46	20.23	20.30	19.89	-0.39%	109,740
Dec 6, 2024	20.42	20.43	20.30	20.38	19.97	0.20%	68,673
Dec 5, 2024	20.41	20.42	20.21	20.34	19.93	-	115,411
Dec 4, 2024	20.29	20.36	20.25	20.34	19.93	0.59%	112,289
Dec 3, 2024	20.16	20.26	20.09	20.22	19.81	0.35%	143,999
Dec 2, 2024	20.16	20.20	20.06	20.15	19.74	0.15%	130,023
Nov 29, 2024	20.05	20.14	20.00	20.12	19.71	0.60%	88,273
Nov 27, 2024	20.03	20.06	19.96	20.00	19.60	0.10%	105,156
Nov 26, 2024	20.01	20.10	19.91	19.98	19.58	0.25%	166,526
Nov 25, 2024	20.01	20.13	19.89	19.93	19.53	1.12%	235,024
Nov 22, 2024	19.73	19.79	19.67	19.71	19.31	-0.10%	65,295
Nov 21, 2024	19.68	19.78	19.61	19.73	19.33	0.71%	65,202
Nov 20, 2024	19.65	19.65	19.53	19.59	19.19	-0.31%	62,800
Nov 19, 2024	19.58	19.69	19.55	19.65	19.25	0.05%	79,621
Nov 18, 2024	19.59	19.65	19.44	19.64	19.24	0.26%	184,759
Nov 15, 2024	19.70	19.85	19.46	19.59	19.19	-1.06%	98,398
Nov 14, 2024	19.95	19.95	19.78	19.80	19.30	-0.75%	86,273
Nov 13, 2024	20.00	20.00	19.84	19.95	19.45	0.20%	89,923
Nov 12, 2024	19.94	20.11	19.91	19.91	19.41	-0.50%	106,685
Nov 11, 2024	20.03	20.13	19.93	20.01	19.51	0.05%	152,249
Nov 8, 2024	19.80	20.02	19.80	20.00	19.50	0.70%	131,923
Nov 7, 2024	19.78	19.90	19.74	19.86	19.36	0.71%	173,075
Nov 6, 2024	19.78	19.89	19.69	19.72	19.22	1.23%	101,596
Nov 5, 2024	19.39	19.55	19.39	19.48	18.99	0.36%	103,582
Nov 4, 2024	19.37	19.47	19.34	19.41	18.92	0.36%	83,389
Nov 1, 2024	19.25	19.44	19.25	19.34	18.85	0.57%	93,291
Oct 31, 2024	19.49	19.56	19.14	19.23	18.75	-1.38%	183,426
Oct 30, 2024	19.62	19.72	19.47	19.50	19.01	-0.46%	228,199
Oct 29, 2024	19.50	19.65	19.44	19.59	19.10	-0.31%	132,548
Oct 28, 2024	19.74	19.74	19.61	19.65	19.15	0.10%	32,783
Oct 25, 2024	19.75	19.79	19.60	19.63	19.14	-0.20%	57,120
Oct 24, 2024	19.73	19.76	19.64	19.67	19.17	-0.20%	98,793
Oct 23, 2024	19.75	19.80	19.71	19.71	19.21	-0.71%	119,687
Oct 22, 2024	19.72	19.91	19.72	19.85	19.35	0.15%	80,201
Oct 21, 2024	19.87	19.87	19.80	19.82	19.32	-0.25%	102,639
Oct 18, 2024	19.80	19.89	19.73	19.87	19.37	0.35%	94,584
Oct 17, 2024	19.90	19.90	19.75	19.80	19.30	0.05%	87,939
Oct 16, 2024	19.73	19.82	19.73	19.79	19.29	0.25%	159,330
Oct 15, 2024	19.83	19.96	19.73	19.74	19.24	-1.25%	161,138
Oct 14, 2024	19.92	20.00	19.87	19.99	19.39	0.65%	135,628
Oct 11, 2024	19.77	19.87	19.73	19.86	19.26	0.46%	104,756
Oct 10, 2024	19.76	19.80	19.68	19.77	19.18	-0.05%	77,962
Oct 9, 2024	19.65	19.78	19.63	19.78	19.18	0.66%	92,433
Oct 8, 2024	19.51	19.68	19.50	19.65	19.06	1.13%	145,064
Oct 7, 2024	19.52	19.57	19.40	19.43	18.85	-0.56%	103,613
Oct 4, 2024	19.50	19.57	19.47	19.54	18.95	0.46%	102,117
Oct 3, 2024	19.52	19.55	19.39	19.45	18.86	-0.41%	111,955
Oct 2, 2024	19.45	19.57	19.35	19.53	18.94	0.15%	162,330
Oct 1, 2024	19.61	19.64	19.47	19.50	18.91	-0.96%	131,328
Sep 30, 2024	19.51	19.69	19.51	19.69	19.10	0.66%	279,545
Sep 27, 2024	19.51	19.61	19.48	19.56	18.97	0.26%	118,872
Sep 26, 2024	19.57	19.60	19.49	19.51	18.92	-0.20%	123,275