CII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	24.11	24.32	24.08	24.33	24.33	1.25%	89,646
Oct 8, 2026	24.19	24.21	23.81	24.03	24.03	-0.46%	110,964
Oct 7, 2026	24.27	24.27	24.04	24.14	24.14	-0.58%	80,559
Oct 6, 2026	24.26	24.38	24.11	24.28	24.28	0.91%	62,859
Oct 5, 2026	24.20	24.25	23.96	24.06	24.06	-0.29%	69,071
Oct 2, 2026	24.22	24.40	24.09	24.13	24.13	0.58%	29,938
Oct 1, 2026	24.10	24.10	23.84	23.99	23.99	-0.04%	51,020
Sep 30, 2026	24.22	24.34	23.97	24.00	24.00	-0.17%	101,824
Sep 29, 2026	24.06	24.09	23.85	24.04	24.04	0.71%	68,708
Sep 28, 2026	24.26	24.40	23.87	23.87	23.87	-1.85%	69,393
Sep 25, 2026	24.21	24.34	24.06	24.32	24.32	1.12%	67,861
Sep 24, 2026	24.11	24.16	23.95	24.05	24.05	-0.37%	40,250
Sep 23, 2026	24.25	24.37	24.02	24.14	24.14	-0.54%	44,125
Sep 22, 2026	24.15	24.48	24.15	24.27	24.27	-0.04%	36,876
Sep 21, 2026	24.12	24.33	23.90	24.28	24.28	1.59%	66,897
Sep 18, 2026	24.09	24.20	23.70	23.90	23.90	-0.25%	63,179
Sep 17, 2026	23.95	24.00	23.75	23.96	23.96	1.10%	63,170
Sep 16, 2026	24.08	24.08	23.67	23.70	23.70	-0.88%	69,024
Sep 15, 2026	23.98	24.07	23.88	23.91	23.91	-0.29%	130,734
Sep 14, 2026	24.07	24.19	24.00	24.12	23.98	-0.25%	49,174
Sep 11, 2026	24.13	24.28	24.03	24.18	24.04	0.67%	57,032
Sep 10, 2026	24.05	24.25	24.00	24.02	23.88	-0.95%	58,310
Sep 9, 2026	24.48	24.65	24.12	24.25	24.11	-0.98%	70,867
Sep 8, 2026	24.42	24.50	24.20	24.49	24.35	-0.08%	88,910
Sep 4, 2026	24.54	24.68	24.38	24.51	24.37	-0.24%	49,802
Sep 3, 2026	24.62	24.66	24.35	24.57	24.43	-0.12%	95,362
Sep 2, 2026	24.41	24.69	24.35	24.60	24.46	0.78%	71,256
Sep 1, 2026	24.41	24.61	24.36	24.41	24.27	-0.25%	63,106
Aug 31, 2026	24.64	24.71	24.45	24.47	24.33	-1.17%	82,803
Aug 28, 2026	24.69	24.90	24.56	24.76	24.62	-0.12%	73,878
Aug 27, 2026	24.58	24.79	24.31	24.79	24.65	0.98%	80,722
Aug 26, 2026	24.33	24.80	24.33	24.55	24.41	0.82%	38,330
Aug 25, 2026	24.37	24.43	24.16	24.35	24.21	0.79%	57,023
Aug 24, 2026	24.32	24.38	24.12	24.16	24.02	-0.45%	50,586
Aug 21, 2026	24.30	24.38	24.10	24.27	24.13	0.71%	60,865
Aug 20, 2026	24.40	24.58	24.06	24.10	23.96	-1.31%	67,485
Aug 19, 2026	24.70	24.80	24.42	24.42	24.28	-0.85%	69,278
Aug 18, 2026	24.62	24.68	24.30	24.63	24.49	-0.20%	74,155
Aug 17, 2026	24.64	24.70	24.51	24.68	24.54	0.49%	87,720
Aug 14, 2026	24.68	24.86	24.50	24.56	24.42	-0.32%	108,610
Aug 13, 2026	24.71	24.88	24.66	24.78	24.49	0.08%	107,761
Aug 12, 2026	24.89	24.98	24.66	24.76	24.48	0.04%	108,635
Aug 11, 2026	25.00	25.11	24.70	24.75	24.47	-1.00%	89,596
Aug 10, 2026	24.77	25.10	24.54	25.00	24.71	0.93%	39,253
Aug 7, 2026	25.17	25.27	24.67	24.77	24.49	0.57%	84,224
Aug 6, 2026	24.57	24.83	24.55	24.63	24.35	-0.16%	47,061
Aug 5, 2026	24.79	25.00	24.56	24.67	24.39	0.28%	119,595
Aug 4, 2026	24.64	24.72	24.47	24.60	24.32	0.37%	138,089
Aug 3, 2026	24.28	24.59	24.13	24.51	24.23	1.66%	92,897
Jul 31, 2026	24.05	24.49	23.73	24.11	23.83	0.79%	178,648