CII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	25.40	25.69	25.28	25.66	25.66	1.74%	81,850
May 27, 2026	25.11	25.32	24.91	25.22	25.22	0.76%	61,185
May 26, 2026	25.00	25.15	24.86	25.03	25.03	0.97%	71,642
May 22, 2026	24.97	24.97	24.69	24.79	24.79	-	42,419
May 21, 2026	24.79	24.85	24.53	24.79	24.79	-	63,444
May 20, 2026	24.64	24.85	24.50	24.79	24.79	1.31%	93,382
May 19, 2026	24.35	24.48	24.11	24.47	24.47	0.29%	46,692
May 18, 2026	24.69	24.69	24.06	24.40	24.40	-1.17%	98,659
May 15, 2026	24.78	24.92	24.65	24.69	24.69	-1.24%	69,662
May 14, 2026	25.05	25.32	25.00	25.14	25.00	0.52%	70,347
May 13, 2026	25.05	25.20	24.79	25.01	24.87	0.20%	91,845
May 12, 2026	25.07	25.09	24.62	24.96	24.82	-0.52%	82,304
May 11, 2026	24.73	25.34	24.73	25.09	24.95	1.41%	84,967
May 8, 2026	24.60	24.79	24.51	24.74	24.60	0.86%	128,062
May 7, 2026	24.65	24.65	24.46	24.53	24.39	-0.16%	52,863
May 6, 2026	24.48	24.59	24.40	24.57	24.43	1.11%	59,141
May 5, 2026	24.37	24.38	24.19	24.30	24.16	0.66%	35,626
May 4, 2026	24.33	24.39	24.05	24.14	24.00	-0.70%	56,945
May 1, 2026	24.46	24.73	24.20	24.31	24.17	-0.57%	79,712
Apr 30, 2026	24.42	24.60	24.27	24.45	24.31	1.20%	115,556
Apr 29, 2026	24.01	24.29	23.98	24.16	24.02	0.88%	101,103
Apr 28, 2026	23.82	23.98	23.72	23.95	23.82	0.21%	59,461
Apr 27, 2026	23.84	23.98	23.79	23.90	23.77	0.55%	60,429
Apr 24, 2026	23.62	23.90	23.50	23.77	23.64	1.28%	36,340
Apr 23, 2026	23.58	23.72	23.25	23.47	23.34	-0.47%	82,283
Apr 22, 2026	23.56	23.60	23.46	23.58	23.45	0.55%	45,615
Apr 21, 2026	23.29	23.56	23.29	23.45	23.32	0.69%	57,067
Apr 20, 2026	23.38	23.45	23.18	23.29	23.16	-0.09%	76,636
Apr 17, 2026	23.43	23.71	23.26	23.31	23.18	-	96,150
Apr 16, 2026	23.30	23.43	23.24	23.31	23.18	0.26%	39,113
Apr 15, 2026	23.40	23.43	23.13	23.25	23.12	-0.21%	65,359
Apr 14, 2026	23.19	23.58	23.10	23.44	23.17	1.91%	112,185
Apr 13, 2026	22.67	23.02	22.62	23.00	22.73	2.22%	109,005
Apr 10, 2026	22.60	22.80	22.41	22.50	22.24	-0.44%	67,005
Apr 9, 2026	22.43	22.85	22.40	22.60	22.34	1.07%	100,134
Apr 8, 2026	22.50	22.67	22.30	22.36	22.10	1.73%	99,205
Apr 7, 2026	21.84	22.00	21.58	21.98	21.73	0.78%	93,491
Apr 6, 2026	21.86	21.98	21.69	21.81	21.56	0.32%	70,639
Apr 2, 2026	21.26	21.86	21.09	21.74	21.49	1.21%	63,557
Apr 1, 2026	21.23	21.60	21.23	21.48	21.23	2.19%	71,823
Mar 31, 2026	20.79	21.22	20.68	21.02	20.78	2.24%	125,375
Mar 30, 2026	20.71	20.82	20.49	20.56	20.32	0.19%	106,766
Mar 27, 2026	20.85	20.96	20.43	20.52	20.28	-2.52%	130,391
Mar 26, 2026	21.32	21.61	21.00	21.05	20.81	-1.77%	46,947
Mar 25, 2026	21.21	21.65	21.16	21.43	21.18	1.52%	32,516
Mar 24, 2026	21.19	21.43	21.10	21.11	20.87	-1.12%	46,510
Mar 23, 2026	21.33	21.61	21.30	21.35	21.10	0.95%	77,967
Mar 20, 2026	21.68	21.71	21.02	21.15	20.90	-2.58%	176,444
Mar 19, 2026	21.67	21.84	21.54	21.71	21.46	-0.60%	45,986
Mar 18, 2026	21.93	22.10	21.82	21.84	21.59	-0.55%	50,195