Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJCINGP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 8.11 | 0.16 | 2.01% | 7.92 | 8.32 | 7.89 | 0 |
| May 15 2024 | 7.95 | 0.22 | 2.81% | 7.81 | 7.97 | 7.68 | 0 |
| May 14 2024 | 7.73 | -0.08 | -1.08% | 7.69 | 7.89 | 7.62 | 0 |
| May 13 2024 | 7.82 | 0.33 | 4.38% | 7.55 | 7.83 | 7.39 | 0 |
| May 10 2024 | 7.49 | -0.16 | -2.06% | 7.70 | 7.72 | 7.48 | 0 |
| May 09 2024 | 7.65 | 0.30 | 4.09% | 7.33 | 7.70 | 7.24 | 0 |
| May 08 2024 | 7.35 | -0.05 | -0.69% | 7.43 | 7.61 | 7.28 | 0 |
| May 07 2024 | 7.40 | 0.04 | 0.50% | 7.25 | 7.47 | 7.18 | 0 |
| May 06 2024 | 7.36 | 0.16 | 2.23% | 7.23 | 7.58 | 7.15 | 0 |
| May 03 2024 | 7.20 | 0.38 | 5.61% | 6.81 | 7.23 | 6.76 | 0 |
| May 02 2024 | 6.82 | 0.34 | 5.28% | 6.60 | 6.85 | 6.55 | 0 |
| May 01 2024 | 6.48 | -0.20 | -2.96% | 6.48 | 6.60 | 6.41 | 0 |
| Apr 30 2024 | 6.67 | -0.14 | -2.07% | 6.97 | 7.01 | 6.57 | 0 |
| Apr 29 2024 | 6.82 | 0.37 | 5.77% | 6.56 | 6.83 | 6.43 | 0 |
| Apr 26 2024 | 6.44 | -0.21 | -3.13% | 6.65 | 6.67 | 6.40 | 0 |
| Apr 25 2024 | 6.65 | 0.06 | 0.86% | 6.61 | 6.68 | 6.46 | 0 |
| Apr 24 2024 | 6.59 | -0.43 | -6.15% | 7.09 | 7.10 | 6.58 | 0 |
| Apr 23 2024 | 7.03 | 0.10 | 1.45% | 6.91 | 7.03 | 6.77 | 0 |
| Apr 22 2024 | 6.93 | 0.25 | 3.77% | 6.60 | 6.93 | 6.58 | 0 |
| Apr 19 2024 | 6.67 | 0.02 | 0.25% | 6.66 | 6.80 | 6.54 | 0 |
| Apr 18 2024 | 6.66 | 0.08 | 1.22% | 6.64 | 6.72 | 6.61 | 0 |
| Apr 17 2024 | 6.58 | -0.09 | -1.41% | 6.47 | 6.60 | 6.42 | 0 |
| Apr 16 2024 | 6.67 | 0.15 | 2.26% | 6.53 | 6.86 | 6.40 | 0 |
| Apr 15 2024 | 6.52 | -0.28 | -4.18% | 6.78 | 6.81 | 6.47 | 0 |
| Apr 12 2024 | 6.81 | 0.09 | 1.35% | 6.72 | 6.82 | 6.62 | 0 |
| Apr 11 2024 | 6.72 | -0.29 | -4.10% | 6.96 | 6.99 | 6.68 | 0 |
| Apr 10 2024 | 7.01 | 0.04 | 0.64% | 7.02 | 7.16 | 6.92 | 0 |
| Apr 09 2024 | 6.96 | 0.09 | 1.32% | 6.89 | 7.12 | 6.85 | 0 |
| Apr 08 2024 | 6.87 | 0.19 | 2.86% | 6.62 | 6.89 | 6.58 | 0 |
| Apr 05 2024 | 6.68 | 0.05 | 0.79% | 6.57 | 6.81 | 6.56 | 0 |
| Apr 04 2024 | 6.63 | -0.27 | -3.85% | 6.88 | 6.91 | 6.61 | 0 |
| Apr 03 2024 | 6.89 | -0.07 | -1.02% | 6.97 | 7.12 | 6.86 | 0 |
| Apr 02 2024 | 6.96 | 0.09 | 1.36% | 6.90 | 7.03 | 6.65 | 0 |
| Apr 01 2024 | 6.87 | 0.30 | 4.55% | 6.44 | 6.92 | 6.38 | 0 |
| Mar 28 2024 | 6.57 | 0.15 | 2.33% | 6.37 | 6.67 | 6.31 | 0 |
| Mar 27 2024 | 6.42 | -0.26 | -3.91% | 6.63 | 6.68 | 6.37 | 0 |
| Mar 26 2024 | 6.68 | 0.00 | -0.06% | 6.75 | 6.84 | 6.64 | 0 |
| Mar 25 2024 | 6.69 | -0.07 | -1.10% | 6.78 | 6.80 | 6.57 | 0 |
| Mar 22 2024 | 6.76 | -0.08 | -1.20% | 6.84 | 6.90 | 6.70 | 0 |
| Mar 21 2024 | 6.84 | -0.05 | -0.76% | 6.90 | 6.91 | 6.73 | 0 |
| Mar 20 2024 | 6.90 | -0.11 | -1.55% | 7.02 | 7.05 | 6.83 | 0 |
| Mar 19 2024 | 7.00 | 0.17 | 2.52% | 6.96 | 7.06 | 6.85 | 0 |
| Mar 18 2024 | 6.83 | 0.15 | 2.18% | 6.96 | 7.04 | 6.74 | 0 |
| Mar 15 2024 | 6.69 | -0.27 | -3.92% | 7.00 | 7.08 | 6.66 | 0 |
| Mar 14 2024 | 6.96 | 0.30 | 4.43% | 6.69 | 6.99 | 6.58 | 0 |
| Mar 13 2024 | 6.66 | -0.17 | -2.49% | 6.79 | 6.83 | 6.61 | 0 |
| Mar 12 2024 | 6.83 | -0.17 | -2.41% | 6.99 | 7.21 | 6.75 | 0 |
| Mar 11 2024 | 7.00 | -0.20 | -2.74% | 7.25 | 7.27 | 6.97 | 0 |
| Mar 08 2024 | 7.20 | -0.07 | -0.94% | 7.18 | 7.32 | 7.02 | 0 |
| Mar 07 2024 | 7.27 | -0.44 | -5.69% | 7.77 | 7.80 | 7.24 | 0 |
| Mar 06 2024 | 7.71 | -0.09 | -1.13% | 7.73 | 7.91 | 7.67 | 0 |
| Mar 05 2024 | 7.80 | 0.14 | 1.77% | 7.75 | 8.01 | 7.54 | 0 |
| Mar 04 2024 | 7.66 | 0.33 | 4.52% | 7.52 | 7.93 | 7.48 | 0 |
| Mar 01 2024 | 7.33 | -0.10 | -1.29% | 7.48 | 7.53 | 7.23 | 0 |
| Feb 29 2024 | 7.42 | -0.10 | -1.38% | 7.43 | 7.65 | 7.30 | 0 |
| Feb 28 2024 | 7.53 | 0.30 | 4.08% | 7.17 | 7.54 | 7.11 | 0 |
| Feb 27 2024 | 7.23 | 0.28 | 4.02% | 7.03 | 7.33 | 6.83 | 0 |
| Feb 26 2024 | 6.95 | 0.18 | 2.59% | 7.17 | 7.32 | 6.85 | 0 |
| Feb 23 2024 | 6.78 | -0.54 | -7.36% | 7.11 | 7.12 | 6.75 | 0 |
| Feb 22 2024 | 7.32 | -0.11 | -1.50% | 7.38 | 7.38 | 7.00 | 0 |
| Feb 21 2024 | 7.43 | 0.86 | 13.12% | 7.03 | 7.48 | 7.00 | 0 |
| Feb 20 2024 | 6.57 | -0.14 | -2.08% | 6.57 | 6.70 | 6.50 | 0 |
