CII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	24.64	24.70	24.51	24.68	24.68	0.49%	87,714
Aug 14, 2026	24.68	24.86	24.50	24.56	24.56	-0.32%	108,473
Aug 13, 2026	24.71	24.88	24.66	24.78	24.64	0.08%	107,758
Aug 12, 2026	24.89	24.98	24.66	24.76	24.62	0.04%	108,635
Aug 11, 2026	25.00	25.11	24.70	24.75	24.61	-1.00%	89,596
Aug 10, 2026	24.77	25.10	24.54	25.00	24.86	0.93%	39,253
Aug 7, 2026	25.17	25.27	24.67	24.77	24.63	0.57%	84,224
Aug 6, 2026	24.57	24.83	24.55	24.63	24.49	-0.16%	47,061
Aug 5, 2026	24.79	25.00	24.56	24.67	24.53	0.28%	119,595
Aug 4, 2026	24.64	24.72	24.47	24.60	24.46	0.37%	138,089
Aug 3, 2026	24.28	24.59	24.13	24.51	24.37	1.66%	92,897
Jul 31, 2026	24.05	24.49	23.73	24.11	23.97	0.79%	178,648
Jul 30, 2026	23.65	23.97	23.45	23.92	23.78	1.74%	107,633
Jul 29, 2026	23.79	24.06	23.50	23.51	23.38	-1.63%	125,026
Jul 28, 2026	23.95	24.04	23.62	23.90	23.76	-0.46%	178,237
Jul 27, 2026	24.65	24.70	23.90	24.01	23.87	-1.92%	170,161
Jul 24, 2026	24.47	24.59	24.19	24.48	24.34	0.58%	71,750
Jul 23, 2026	24.60	24.99	24.30	24.34	24.20	-1.70%	94,869
Jul 22, 2026	24.67	24.92	24.67	24.76	24.62	0.41%	59,583
Jul 21, 2026	24.78	24.89	24.61	24.66	24.52	0.28%	61,662
Jul 20, 2026	24.63	24.72	24.51	24.59	24.45	0.37%	57,821
Jul 17, 2026	24.69	25.00	24.36	24.50	24.36	-2.12%	90,857
Jul 16, 2026	25.60	25.60	25.02	25.03	24.89	-2.53%	86,557
Jul 15, 2026	25.85	25.85	25.52	25.68	25.53	-0.23%	68,726
Jul 14, 2026	25.80	25.97	25.65	25.88	25.59	0.90%	67,549
Jul 13, 2026	25.71	25.82	25.57	25.65	25.37	-0.47%	59,312
Jul 10, 2026	25.75	25.90	25.59	25.77	25.48	0.19%	66,271
Jul 9, 2026	25.41	25.90	25.32	25.72	25.43	1.86%	56,835
Jul 8, 2026	25.07	25.33	24.76	25.25	24.97	-0.08%	77,199
Jul 7, 2026	25.63	25.63	25.19	25.27	24.99	-1.63%	66,639
Jul 6, 2026	25.72	25.93	25.60	25.69	25.40	0.12%	65,034
Jul 2, 2026	25.93	26.00	25.58	25.66	25.37	-0.43%	73,637
Jul 1, 2026	26.04	26.16	25.51	25.77	25.48	-1.45%	109,514
Jun 30, 2026	25.64	26.15	25.50	26.15	25.86	2.71%	100,717
Jun 29, 2026	25.14	25.50	24.97	25.46	25.18	2.00%	82,531
Jun 26, 2026	24.89	25.15	24.77	24.96	24.68	-0.16%	52,955
Jun 25, 2026	24.99	25.03	24.76	25.00	24.72	0.97%	56,959
Jun 24, 2026	24.61	25.03	24.57	24.76	24.48	0.77%	76,837
Jun 23, 2026	24.25	24.69	24.25	24.57	24.30	0.24%	47,265
Jun 22, 2026	24.61	24.76	24.37	24.51	24.24	0.12%	39,822
Jun 18, 2026	24.48	24.86	24.25	24.48	24.21	0.99%	59,822
Jun 17, 2026	24.85	24.85	24.24	24.24	23.97	-2.57%	55,278
Jun 16, 2026	24.88	25.11	24.86	24.88	24.60	0.08%	34,571
Jun 15, 2026	24.59	25.00	24.36	24.86	24.58	2.39%	49,872
Jun 12, 2026	24.39	24.51	24.10	24.42	24.01	0.58%	59,657
Jun 11, 2026	24.20	24.29	23.85	24.28	23.87	0.54%	53,136
Jun 10, 2026	24.17	24.25	24.08	24.15	23.74	-0.25%	38,153
Jun 9, 2026	24.35	24.56	23.85	24.21	23.80	0.04%	68,524
Jun 8, 2026	24.47	24.58	24.12	24.20	23.79	-0.62%	62,056
Jun 5, 2026	24.98	25.05	24.27	24.35	23.94	-2.95%	75,451