Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CI2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 954.8331 | 1.70 | 0.18% | 960.4745 | 960.4745 | 954.8331 | 17 |
| May 23 2024 | 953.1364 | 12.18 | 1.29% | 948.20 | 953.1364 | 948.20 | 73 |
| May 22 2024 | 940.9593 | 0.26 | 0.03% | 942.8991 | 944.9375 | 940.4437 | 170 |
| May 21 2024 | 940.7021 | 3.10 | 0.33% | 937.93 | 941.5625 | 937.1255 | 414 |
| May 20 2024 | 937.6013 | 6.26 | 0.67% | 937.3268 | 937.8655 | 937.3268 | 221 |
| May 17 2024 | 931.3442 | 7.63 | 0.83% | 928.1919 | 934.3998 | 928.1919 | 144 |
| May 16 2024 | 923.7154 | 5.06 | 0.55% | 922.9846 | 926.5988 | 912.00 | 545 |
| May 15 2024 | 918.6547 | 0.52 | 0.06% | 915.6668 | 920.9989 | 915.6668 | 216 |
| May 14 2024 | 918.1317 | 5.89 | 0.65% | 918.4999 | 921.2548 | 916.6969 | 118 |
| May 13 2024 | 912.2455 | -1.74 | -0.19% | 912.5644 | 915.4861 | 907.0601 | 366 |
| May 10 2024 | 913.9827 | 1.68 | 0.18% | 908.9106 | 913.9827 | 908.7121 | 217 |
| May 09 2024 | 912.3036 | -8.05 | -0.87% | 920.7808 | 920.7808 | 911.7534 | 332 |
| May 08 2024 | 920.3507 | 5.14 | 0.56% | 922.6651 | 925.8975 | 920.3507 | 18 |
| May 07 2024 | 915.2132 | -11.88 | -1.28% | 916.4085 | 918.7882 | 912.1914 | 298 |
| May 06 2024 | 927.0967 | -8.34 | -0.89% | 936.6685 | 936.6685 | 925.00 | 101 |
| May 03 2024 | 935.4415 | -8.12 | -0.86% | 934.1481 | 935.4415 | 927.2103 | 849 |
| May 02 2024 | 943.5624 | 4.90 | 0.52% | 939.41 | 943.5624 | 939.41 | 104 |
| Apr 30 2024 | 938.6578 | 2.25 | 0.24% | 941.6539 | 941.9955 | 935.4429 | 63 |
| Apr 29 2024 | 936.4106 | 4.95 | 0.53% | 930.6036 | 937.5022 | 930.6036 | 384 |
| Apr 26 2024 | 931.4596 | 5.03 | 0.54% | 930.489 | 933.0635 | 930.00 | 44 |
| Apr 25 2024 | 926.4274 | 1.89 | 0.20% | 925.681 | 926.4274 | 925.681 | 13 |
| Apr 24 2024 | 924.5405 | -1.24 | -0.13% | 932.5865 | 932.5865 | 924.5405 | 194 |
| Apr 23 2024 | 925.7825 | 0.78 | 0.08% | 927.4916 | 929.5328 | 925.00 | 29 |
| Apr 22 2024 | 925.00 | 8.53 | 0.93% | 921.8197 | 929.6473 | 921.8197 | 49 |
| Apr 19 2024 | 916.4683 | 4.75 | 0.52% | 913.5901 | 917.7558 | 910.8687 | 52 |
| Apr 18 2024 | 911.723 | -1.10 | -0.12% | 921.0021 | 923.4463 | 910.50 | 39 |
| Apr 17 2024 | 912.8279 | -5.15 | -0.56% | 917.9507 | 917.9507 | 912.8239 | 31 |
| Apr 16 2024 | 917.9757 | -6.06 | -0.66% | 921.5766 | 921.5766 | 914.6867 | 98 |
| Apr 15 2024 | 924.0391 | -0.96 | -0.10% | 929.9999 | 929.9999 | 922.6205 | 53 |
| Apr 12 2024 | 925.00 | -1.80 | -0.19% | 933.664 | 935.9822 | 925.00 | 330 |
| Apr 11 2024 | 926.8047 | 0.48 | 0.05% | 930.443 | 930.443 | 926.8047 | 2 |
| Apr 10 2024 | 926.3248 | 4.09 | 0.44% | 923.4441 | 927.3092 | 921.9291 | 47 |
| Apr 09 2024 | 922.2373 | -3.41 | -0.37% | 924.3078 | 924.3078 | 921.4629 | 65 |
| Apr 08 2024 | 925.6438 | 8.49 | 0.93% | 920.3432 | 925.7785 | 920.3432 | 21 |
| Apr 05 2024 | 917.1526 | 4.77 | 0.52% | 912.6278 | 917.1526 | 910.3745 | 127 |
| Apr 04 2024 | 912.3834 | -1.06 | -0.12% | 909.3775 | 917.4058 | 909.3775 | 31 |
| Apr 03 2024 | 913.4435 | -3.99 | -0.43% | 914.00 | 914.00 | 913.4435 | 11 |
| Apr 02 2024 | 917.4316 | 4.23 | 0.46% | 915.0001 | 921.4399 | 915.0001 | 228 |
| Mar 28 2024 | 913.1979 | 14.41 | 1.60% | 910.3879 | 914.4039 | 910.00 | 195 |
| Mar 27 2024 | 898.7925 | 3.79 | 0.42% | 896.9116 | 902.2122 | 896.9116 | 48 |
| Mar 26 2024 | 895.00 | 2.20 | 0.25% | 892.8882 | 895.00 | 891.2099 | 75 |
| Mar 25 2024 | 892.7972 | 0.14 | 0.02% | 887.8226 | 892.7972 | 887.4041 | 94 |
| Mar 22 2024 | 892.6566 | 7.08 | 0.80% | 889.3077 | 893.7774 | 889.3077 | 167 |
| Mar 21 2024 | 885.5802 | 7.49 | 0.85% | 882.851 | 889.5896 | 882.851 | 249 |
| Mar 20 2024 | 878.0901 | -0.91 | -0.10% | 880.0001 | 882.6601 | 878.0428 | 104 |
| Mar 19 2024 | 879.00 | -10.79 | -1.21% | 880.6756 | 880.6756 | 875.2311 | 143 |
| Mar 18 2024 | 889.7872 | 1.71 | 0.19% | 888.463 | 890.9222 | 888.463 | 81 |
| Mar 15 2024 | 888.076 | 2.90 | 0.33% | 884.3962 | 889.698 | 883.7076 | 29 |
| Mar 14 2024 | 885.1716 | 9.39 | 1.07% | 881.8651 | 890.5522 | 881.8651 | 175 |
| Mar 13 2024 | 875.7798 | -20.66 | -2.30% | 883.6742 | 884.3891 | 875.1843 | 117 |
| Mar 12 2024 | 896.4403 | -12.47 | -1.37% | 905.908 | 905.9617 | 896.4403 | 151 |
| Mar 11 2024 | 908.9077 | -11.35 | -1.23% | 908.1245 | 909.8565 | 906.5001 | 184 |
| Mar 08 2024 | 920.2616 | 5.86 | 0.64% | 916.5701 | 920.2616 | 912.1084 | 139 |
| Mar 07 2024 | 914.4052 | 2.41 | 0.26% | 916.6102 | 916.6102 | 914.4052 | 138 |
| Mar 06 2024 | 912.00 | 0.71 | 0.08% | 903.897 | 914.3488 | 903.897 | 85 |
| Mar 05 2024 | 911.2921 | 1.29 | 0.14% | 913.6005 | 913.6005 | 906.4215 | 176 |
| Mar 04 2024 | 910.00 | -5.96 | -0.65% | 915.1519 | 916.8312 | 909.2661 | 101 |
| Mar 01 2024 | 915.9632 | 15.76 | 1.75% | 914.9999 | 915.9632 | 913.0141 | 40 |
| Feb 29 2024 | 900.1989 | 9.91 | 1.11% | 896.472 | 901.3572 | 894.75 | 148 |
| Feb 28 2024 | 890.2839 | -18.20 | -2.00% | 902.00 | 902.00 | 890.2839 | 552 |
| Feb 27 2024 | 908.4878 | 2.56 | 0.28% | 910.7958 | 910.7958 | 902.015 | 173 |
