Register to chat with like-minded investors on our interactive forums.
CIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 5.19 | 0.17 | 3.39% | 5.02 | 5.28 | 5.02 | 116,979 |
| May 20 2024 | 5.02 | -0.06 | -1.18% | 5.08 | 5.11 | 4.99 | 105,136 |
| May 17 2024 | 5.08 | 0.06 | 1.20% | 5.05 | 5.11 | 4.98 | 115,298 |
| May 16 2024 | 5.02 | -0.13 | -2.52% | 5.16 | 5.16 | 4.975 | 88,980 |
| May 15 2024 | 5.15 | 0.12 | 2.39% | 5.13 | 5.245 | 5.04 | 152,847 |
| May 14 2024 | 5.03 | 0.03 | 0.60% | 5.05 | 5.10 | 4.98 | 105,807 |
| May 13 2024 | 5.00 | 0.22 | 4.60% | 4.85 | 5.025 | 4.83 | 364,866 |
| May 10 2024 | 4.78 | -0.23 | -4.59% | 5.06 | 5.06 | 4.735 | 227,494 |
| May 09 2024 | 5.01 | 0.22 | 4.59% | 4.84 | 5.03 | 4.78 | 126,086 |
| May 08 2024 | 4.79 | -0.04 | -0.83% | 4.77 | 4.82 | 4.73 | 64,701 |
| May 07 2024 | 4.83 | -0.04 | -0.82% | 4.91 | 4.97 | 4.81 | 150,052 |
| May 06 2024 | 4.87 | 0.03 | 0.62% | 4.88 | 4.92 | 4.8206 | 101,961 |
| May 03 2024 | 4.84 | 0.08 | 1.68% | 4.86 | 4.94 | 4.74 | 132,004 |
| May 02 2024 | 4.76 | 0.08 | 1.71% | 4.74 | 4.79 | 4.6309 | 90,031 |
| May 01 2024 | 4.68 | 0.02 | 0.43% | 4.66 | 4.815 | 4.66 | 141,679 |
| Apr 30 2024 | 4.66 | 0.02 | 0.43% | 4.62 | 4.7199 | 4.5816 | 110,423 |
| Apr 29 2024 | 4.64 | 0.06 | 1.31% | 4.63 | 4.715 | 4.595 | 154,829 |
| Apr 26 2024 | 4.58 | 0.02 | 0.44% | 4.58 | 4.675 | 4.55 | 107,169 |
| Apr 25 2024 | 4.56 | -0.01 | -0.22% | 4.52 | 4.595 | 4.48 | 222,087 |
| Apr 24 2024 | 4.57 | -0.05 | -1.08% | 4.57 | 4.66 | 4.53 | 163,245 |
| Apr 23 2024 | 4.62 | -0.02 | -0.43% | 4.61 | 4.825 | 4.61 | 164,855 |
| Apr 22 2024 | 4.64 | 0.07 | 1.53% | 4.57 | 4.67 | 4.485 | 183,908 |
| Apr 19 2024 | 4.57 | 0.11 | 2.47% | 4.49 | 4.57 | 4.45 | 159,010 |
| Apr 18 2024 | 4.46 | 0.08 | 1.83% | 4.40 | 4.545 | 4.3401 | 169,164 |
| Apr 17 2024 | 4.38 | 0.01 | 0.23% | 4.39 | 4.47 | 4.375 | 99,850 |
| Apr 16 2024 | 4.37 | -0.05 | -1.13% | 4.36 | 4.425 | 4.29 | 246,238 |
| Apr 15 2024 | 4.42 | -0.08 | -1.78% | 4.53 | 4.57 | 4.325 | 199,030 |
| Apr 12 2024 | 4.50 | -0.16 | -3.43% | 4.60 | 4.6597 | 4.43 | 136,072 |
| Apr 11 2024 | 4.66 | 0.03 | 0.65% | 4.63 | 4.69 | 4.525 | 155,821 |
| Apr 10 2024 | 4.63 | -0.14 | -2.94% | 4.70 | 4.70 | 4.47 | 282,019 |
| Apr 09 2024 | 4.77 | -0.04 | -0.83% | 4.66 | 4.845 | 4.62 | 204,325 |
| Apr 08 2024 | 4.81 | 0.10 | 2.12% | 4.78 | 4.87 | 4.75 | 223,586 |
| Apr 05 2024 | 4.71 | 0.04 | 0.86% | 4.65 | 4.735 | 4.57 | 173,167 |
| Apr 04 2024 | 4.67 | -0.10 | -2.10% | 4.84 | 4.905 | 4.655 | 197,266 |
| Apr 03 2024 | 4.77 | 0.05 | 1.06% | 4.69 | 4.7812 | 4.6612 | 180,968 |
| Apr 02 2024 | 4.72 | -0.27 | -5.41% | 4.90 | 4.99 | 4.65 | 246,703 |
| Apr 01 2024 | 4.99 | -0.22 | -4.22% | 5.17 | 5.23 | 4.955 | 187,091 |
| Mar 28 2024 | 5.21 | 0.18 | 3.58% | 5.07 | 5.26 | 5.06 | 451,079 |
| Mar 27 2024 | 5.03 | -0.02 | -0.40% | 5.12 | 5.195 | 4.98 | 408,597 |
| Mar 26 2024 | 5.05 | -0.11 | -2.13% | 5.22 | 5.23 | 5.04 | 189,515 |
| Mar 25 2024 | 5.16 | 0.33 | 6.83% | 4.85 | 5.16 | 4.85 | 496,550 |
| Mar 22 2024 | 4.83 | -0.17 | -3.40% | 5.02 | 5.07 | 4.805 | 375,292 |
| Mar 21 2024 | 5.00 | 0.67 | 15.47% | 4.33 | 5.06 | 4.33 | 806,572 |
| Mar 20 2024 | 4.33 | 0.11 | 2.61% | 4.19 | 4.33 | 4.1669 | 609,460 |
| Mar 19 2024 | 4.22 | 0.03 | 0.72% | 4.19 | 4.24 | 4.1695 | 305,862 |
| Mar 18 2024 | 4.19 | -0.01 | -0.24% | 4.17 | 4.215 | 4.09 | 226,289 |
| Mar 15 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.29 | 4.17 | 405,129 |
| Mar 14 2024 | 4.20 | -0.17 | -3.89% | 4.35 | 4.38 | 4.16 | 303,605 |
| Mar 13 2024 | 4.37 | -0.01 | -0.23% | 4.38 | 4.41 | 4.35 | 149,709 |
| Mar 12 2024 | 4.38 | -0.11 | -2.45% | 4.45 | 4.4999 | 4.38 | 159,222 |
| Mar 11 2024 | 4.49 | -0.01 | -0.22% | 4.50 | 4.56 | 4.455 | 170,529 |
| Mar 08 2024 | 4.50 | 0.11 | 2.51% | 4.49 | 4.62 | 4.42 | 183,151 |
| Mar 07 2024 | 4.39 | 0.01 | 0.23% | 4.44 | 4.48 | 4.35 | 110,362 |
| Mar 06 2024 | 4.38 | 0.09 | 2.10% | 4.38 | 4.44 | 4.32 | 186,831 |
| Mar 05 2024 | 4.29 | -0.09 | -2.05% | 4.35 | 4.41 | 4.27 | 289,832 |
| Mar 04 2024 | 4.38 | -0.15 | -3.31% | 4.56 | 4.6493 | 4.33 | 280,394 |
| Mar 01 2024 | 4.53 | -0.05 | -1.09% | 4.58 | 4.605 | 4.45 | 235,239 |
| Feb 29 2024 | 4.58 | 0.46 | 11.17% | 4.27 | 4.62 | 4.24 | 419,822 |
| Feb 28 2024 | 4.12 | 0.00 | 0.00% | 4.10 | 4.305 | 4.02 | 420,774 |
| Feb 27 2024 | 4.12 | 0.03 | 0.73% | 4.15 | 4.255 | 4.10 | 257,826 |
| Feb 26 2024 | 4.09 | -0.37 | -8.30% | 4.46 | 4.46 | 4.06 | 501,367 |
| Feb 23 2024 | 4.46 | 0.04 | 0.90% | 4.40 | 4.55 | 4.3499 | 216,097 |
| Feb 22 2024 | 4.42 | -0.25 | -5.35% | 4.66 | 4.66 | 4.35 | 491,314 |
