Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 30.04 | 2.19 | 7.86% | 28.86 | 30.04 | 28.19 | 5,920 |
| Sep 18 2024 | 27.85 | -0.59 | -2.07% | 28.43 | 29.02 | 27.85 | 3,504 |
| Sep 17 2024 | 28.44 | -0.34 | -1.18% | 28.90 | 29.50 | 28.17 | 17,027 |
| Sep 16 2024 | 28.78 | 0.39 | 1.37% | 28.14 | 28.7899 | 28.12 | 5,923 |
| Sep 13 2024 | 28.39 | 0.59 | 2.12% | 28.30 | 29.09 | 27.6892 | 17,527 |
| Sep 12 2024 | 27.80 | -0.27 | -0.96% | 28.17 | 28.49 | 27.37 | 7,698 |
| Sep 11 2024 | 28.07 | 0.54 | 1.96% | 27.36 | 28.07 | 26.16 | 9,484 |
| Sep 10 2024 | 27.53 | 0.03 | 0.11% | 27.18 | 27.99 | 26.55 | 7,761 |
| Sep 09 2024 | 27.50 | 2.07 | 8.14% | 25.66 | 27.50 | 25.66 | 6,068 |
| Sep 06 2024 | 25.43 | -3.82 | -13.06% | 28.66 | 28.97 | 25.43 | 20,189 |
| Sep 05 2024 | 29.2501 | 0.27 | 0.93% | 29.16 | 29.79 | 29.16 | 3,573 |
| Sep 04 2024 | 28.98 | 0.32 | 1.12% | 28.55 | 29.37 | 28.55 | 4,397 |
| Sep 03 2024 | 28.66 | -1.21 | -4.05% | 29.79 | 29.79 | 28.63 | 10,077 |
| Aug 30 2024 | 29.87 | 0.43 | 1.46% | 29.45 | 29.87 | 29.31 | 4,155 |
| Aug 29 2024 | 29.44 | 1.09 | 3.84% | 29.16 | 29.98 | 28.40 | 13,021 |
| Aug 28 2024 | 28.35 | 0.09 | 0.32% | 27.99 | 28.47 | 26.86 | 8,347 |
| Aug 27 2024 | 28.26 | 1.18 | 4.36% | 27.96 | 28.35 | 27.20 | 10,077 |
| Aug 26 2024 | 27.08 | -0.33 | -1.20% | 27.41 | 27.75 | 27.00 | 8,163 |
| Aug 23 2024 | 27.41 | 0.31 | 1.14% | 27.10 | 27.6499 | 26.495 | 6,368 |
| Aug 22 2024 | 27.10 | 1.26 | 4.88% | 25.91 | 27.9066 | 25.91 | 8,483 |
| Aug 21 2024 | 25.84 | -0.34 | -1.30% | 26.02 | 26.961 | 25.18 | 13,805 |
| Aug 20 2024 | 26.18 | -2.40 | -8.40% | 27.47 | 27.8399 | 26.01 | 35,409 |
| Aug 19 2024 | 28.58 | -5.92 | -17.16% | 29.30 | 32.00 | 28.54 | 41,801 |
| Aug 16 2024 | 34.50 | 1.27 | 3.82% | 35.91 | 36.10 | 34.23 | 46,226 |
| Aug 15 2024 | 33.23 | 2.06 | 6.61% | 31.00 | 36.00 | 30.665 | 75,286 |
| Aug 14 2024 | 31.17 | 1.36 | 4.56% | 29.89 | 32.495 | 29.60 | 42,730 |
| Aug 13 2024 | 29.81 | 3.23 | 12.15% | 27.00 | 29.81 | 26.70 | 16,901 |
| Aug 12 2024 | 26.58 | 0.68 | 2.63% | 26.70 | 27.50 | 26.36 | 12,286 |
| Aug 09 2024 | 25.90 | -0.88 | -3.29% | 26.68 | 26.77 | 25.88 | 3,251 |
| Aug 08 2024 | 26.78 | 3.22 | 13.67% | 23.98 | 27.10 | 23.98 | 16,313 |
| Aug 07 2024 | 23.56 | 0.44 | 1.90% | 23.60 | 25.01 | 23.56 | 4,680 |
| Aug 06 2024 | 23.12 | 1.11 | 5.04% | 22.21 | 23.61 | 22.21 | 5,755 |
| Aug 05 2024 | 22.01 | -1.24 | -5.33% | 23.00 | 23.27 | 22.01 | 5,090 |
| Aug 02 2024 | 23.25 | -0.76 | -3.17% | 23.25 | 24.12 | 23.25 | 1,378 |
| Aug 01 2024 | 24.01 | -1.63 | -6.36% | 25.82 | 26.22 | 24.01 | 8,032 |
| Jul 31 2024 | 25.64 | -1.06 | -3.97% | 26.23 | 28.00 | 25.64 | 6,619 |
| Jul 30 2024 | 26.70 | 1.55 | 6.16% | 25.50 | 26.77 | 25.50 | 5,154 |
| Jul 29 2024 | 25.15 | -0.22 | -0.87% | 25.00 | 25.87 | 25.00 | 1,572 |
| Jul 26 2024 | 25.37 | 0.20 | 0.79% | 25.68 | 26.00 | 25.15 | 1,955 |
| Jul 25 2024 | 25.17 | 0.55 | 2.23% | 24.50 | 25.66 | 24.16 | 7,210 |
| Jul 24 2024 | 24.62 | 0.54 | 2.24% | 23.75 | 24.75 | 23.51 | 7,030 |
| Jul 23 2024 | 24.08 | 0.08 | 0.33% | 23.87 | 24.08 | 23.29 | 3,783 |
| Jul 22 2024 | 24.00 | 0.06 | 0.25% | 23.94 | 24.00 | 23.4335 | 4,419 |
| Jul 19 2024 | 23.94 | -0.22 | -0.91% | 24.02 | 24.67 | 23.89 | 3,145 |
| Jul 18 2024 | 24.16 | -0.24 | -0.98% | 24.40 | 24.40 | 23.67 | 2,513 |
| Jul 17 2024 | 24.40 | 0.70 | 2.95% | 23.32 | 24.40 | 23.2643 | 9,583 |
| Jul 16 2024 | 23.70 | 1.56 | 7.05% | 22.18 | 23.70 | 22.18 | 10,416 |
| Jul 15 2024 | 22.14 | -1.12 | -4.82% | 23.19 | 23.7799 | 22.14 | 5,025 |
| Jul 12 2024 | 23.26 | -0.68 | -2.84% | 23.90 | 23.90 | 22.4101 | 11,005 |
| Jul 11 2024 | 23.94 | 1.29 | 5.70% | 22.65 | 23.94 | 22.31 | 10,671 |
| Jul 10 2024 | 22.65 | 0.94 | 4.33% | 21.99 | 22.65 | 21.75 | 5,171 |
| Jul 09 2024 | 21.71 | -0.86 | -3.81% | 22.45 | 22.68 | 21.1701 | 19,086 |
| Jul 08 2024 | 22.57 | -0.01 | -0.04% | 22.50 | 23.50 | 22.50 | 15,567 |
| Jul 05 2024 | 22.58 | -0.46 | -2.00% | 22.90 | 23.8099 | 22.58 | 10,729 |
| Jul 03 2024 | 23.04 | -0.32 | -1.37% | 23.34 | 23.425 | 23.04 | 2,183 |
| Jul 02 2024 | 23.36 | -1.04 | -4.26% | 24.17 | 24.72 | 23.36 | 7,741 |
| Jul 01 2024 | 24.40 | 0.57 | 2.39% | 24.37 | 25.00 | 24.0001 | 4,718 |
| Jun 28 2024 | 23.83 | 0.00 | 0.00% | 23.83 | 23.83 | 23.83 | 0 |
| Jun 27 2024 | 23.83 | -0.35 | -1.45% | 24.49 | 24.49 | 23.3101 | 9,227 |
| Jun 26 2024 | 24.18 | -0.02 | -0.08% | 23.62 | 24.18 | 23.375 | 13,831 |
| Jun 25 2024 | 24.20 | 1.19 | 5.17% | 23.36 | 24.20 | 23.30 | 51,738 |
| Jun 24 2024 | 23.01 | 0.50 | 2.22% | 22.78 | 24.1999 | 22.78 | 18,757 |
