Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CICHY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 15.75 | 1.19 | 8.17% | 15.00 | 15.83 | 15.00 | 112,643 |
| Sep 23 2024 | 14.56 | 0.32 | 2.25% | 14.55 | 14.6175 | 14.55 | 29,728 |
| Sep 20 2024 | 14.24 | 0.08 | 0.57% | 14.27 | 14.27 | 14.18 | 30,333 |
| Sep 19 2024 | 14.159 | 0.06 | 0.42% | 14.2665 | 14.3525 | 14.03 | 48,348 |
| Sep 18 2024 | 14.10 | -0.08 | -0.56% | 14.10 | 14.308 | 14.06 | 35,079 |
| Sep 17 2024 | 14.18 | 0.27 | 1.94% | 13.90 | 14.638 | 13.90 | 233,083 |
| Sep 16 2024 | 13.91 | 0.04 | 0.29% | 13.93 | 13.96 | 13.8936 | 44,844 |
| Sep 13 2024 | 13.87 | 0.22 | 1.61% | 13.64 | 13.915 | 13.64 | 55,848 |
| Sep 12 2024 | 13.65 | -0.02 | -0.15% | 13.64 | 13.72 | 13.63 | 79,549 |
| Sep 11 2024 | 13.67 | -0.13 | -0.94% | 13.63 | 13.74 | 13.63 | 49,284 |
| Sep 10 2024 | 13.80 | 0.16 | 1.17% | 13.85 | 13.927 | 13.69 | 44,993 |
| Sep 09 2024 | 13.64 | 0.11 | 0.81% | 13.57 | 13.66 | 13.57 | 64,385 |
| Sep 06 2024 | 13.53 | -0.08 | -0.60% | 13.63 | 13.63 | 13.52 | 70,089 |
| Sep 05 2024 | 13.612 | -0.24 | -1.72% | 13.926 | 13.926 | 13.60 | 116,919 |
| Sep 04 2024 | 13.85 | 0.19 | 1.39% | 13.78 | 13.85 | 13.78 | 123,633 |
| Sep 03 2024 | 13.66 | -0.33 | -2.36% | 13.66 | 13.69 | 13.65 | 150,385 |
| Aug 30 2024 | 13.99 | -0.39 | -2.69% | 14.71 | 14.71 | 13.96 | 114,506 |
| Aug 29 2024 | 14.376 | -0.37 | -2.54% | 13.92 | 14.3905 | 13.92 | 348,674 |
| Aug 28 2024 | 14.75 | -0.11 | -0.74% | 14.875 | 14.905 | 14.72 | 260,959 |
| Aug 27 2024 | 14.86 | 0.28 | 1.92% | 14.944 | 14.95 | 14.648 | 55,422 |
| Aug 26 2024 | 14.58 | -0.09 | -0.61% | 14.69 | 15.155 | 14.55 | 18,758 |
| Aug 23 2024 | 14.67 | 0.17 | 1.17% | 14.681 | 14.74 | 14.67 | 22,823 |
| Aug 22 2024 | 14.50 | 0.02 | 0.14% | 14.5425 | 14.5425 | 14.46 | 38,498 |
| Aug 21 2024 | 14.48 | -0.04 | -0.28% | 13.94 | 14.63 | 13.94 | 32,030 |
| Aug 20 2024 | 14.52 | -0.07 | -0.48% | 14.93 | 14.93 | 14.4705 | 143,477 |
| Aug 19 2024 | 14.59 | 0.09 | 0.62% | 14.02 | 14.64 | 14.02 | 22,811 |
| Aug 16 2024 | 14.50 | 0.12 | 0.83% | 14.38 | 14.51 | 14.38 | 27,520 |
| Aug 15 2024 | 14.38 | 0.42 | 3.01% | 14.29 | 14.39 | 14.29 | 35,103 |
| Aug 14 2024 | 13.96 | -0.23 | -1.62% | 14.09 | 14.33 | 13.86 | 35,612 |
| Aug 13 2024 | 14.19 | 0.03 | 0.21% | 14.065 | 14.22 | 13.94 | 25,505 |
| Aug 12 2024 | 14.16 | 0.20 | 1.43% | 13.99 | 14.22 | 13.99 | 43,395 |
| Aug 09 2024 | 13.96 | -0.08 | -0.54% | 13.81 | 13.97 | 13.81 | 24,491 |
| Aug 08 2024 | 14.036 | 0.27 | 1.93% | 13.835 | 14.17 | 13.835 | 32,455 |
| Aug 07 2024 | 13.77 | 0.11 | 0.81% | 13.864 | 13.89 | 13.72 | 57,671 |
| Aug 06 2024 | 13.66 | 0.02 | 0.15% | 13.797 | 13.865 | 13.63 | 78,665 |
| Aug 05 2024 | 13.64 | -0.06 | -0.44% | 13.50 | 13.66 | 13.50 | 62,702 |
| Aug 02 2024 | 13.70 | -0.08 | -0.58% | 14.00 | 14.00 | 13.70 | 63,416 |
| Aug 01 2024 | 13.78 | -0.16 | -1.15% | 14.39 | 14.39 | 13.78 | 39,517 |
| Jul 31 2024 | 13.94 | 0.09 | 0.65% | 13.9391 | 13.9791 | 13.879 | 74,638 |
| Jul 30 2024 | 13.85 | 0.01 | 0.07% | 13.88 | 13.8825 | 13.81 | 65,058 |
| Jul 29 2024 | 13.8405 | -0.01 | -0.07% | 14.00 | 14.00 | 13.82 | 130,918 |
| Jul 26 2024 | 13.85 | 0.00 | 0.00% | 13.34 | 14.20 | 13.34 | 52,321 |
| Jul 25 2024 | 13.85 | -0.19 | -1.35% | 13.969 | 14.1625 | 13.85 | 35,682 |
| Jul 24 2024 | 14.04 | 0.10 | 0.72% | 14.05 | 14.08 | 13.98 | 41,587 |
| Jul 23 2024 | 13.94 | 0.09 | 0.65% | 13.69 | 13.98 | 13.69 | 28,364 |
| Jul 22 2024 | 13.85 | 0.22 | 1.58% | 13.92 | 13.92 | 13.84 | 43,430 |
| Jul 19 2024 | 13.635 | -0.24 | -1.69% | 13.68 | 13.68 | 13.62 | 38,305 |
| Jul 18 2024 | 13.87 | -0.01 | -0.07% | 13.965 | 13.965 | 13.83 | 29,026 |
| Jul 17 2024 | 13.88 | -0.14 | -1.00% | 13.95 | 13.97 | 13.87 | 31,877 |
| Jul 16 2024 | 14.02 | -0.23 | -1.58% | 14.00 | 14.155 | 13.97 | 49,531 |
| Jul 15 2024 | 14.245 | -0.13 | -0.87% | 14.43 | 14.43 | 14.22 | 26,840 |
| Jul 12 2024 | 14.37 | 0.20 | 1.41% | 14.50 | 14.51 | 14.37 | 106,006 |
| Jul 11 2024 | 14.17 | 0.27 | 1.94% | 14.10 | 14.2125 | 14.10 | 30,838 |
| Jul 10 2024 | 13.90 | 0.15 | 1.09% | 14.34 | 14.34 | 13.80 | 119,669 |
| Jul 09 2024 | 13.75 | 0.08 | 0.59% | 13.7015 | 13.835 | 13.70 | 38,506 |
| Jul 08 2024 | 13.67 | -0.04 | -0.29% | 13.71 | 13.71 | 13.65 | 28,980 |
| Jul 05 2024 | 13.71 | -1.18 | -7.92% | 14.00 | 14.00 | 13.60 | 238,586 |
| Jul 03 2024 | 14.89 | -0.13 | -0.87% | 15.29 | 15.29 | 14.87 | 33,085 |
| Jul 02 2024 | 15.02 | 0.19 | 1.28% | 15.05 | 15.10 | 14.97 | 96,151 |
| Jul 01 2024 | 14.83 | 0.07 | 0.47% | 14.84 | 15.00 | 14.78 | 53,558 |
| Jun 28 2024 | 14.76 | 0.19 | 1.30% | 14.755 | 14.80 | 14.71 | 43,628 |
| Jun 27 2024 | 14.57 | -0.10 | -0.68% | 14.62 | 14.62 | 14.52 | 43,264 |
