Register for real-time alerts, custom portfolio, and market movers
CIE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 24.67 | 0.28 | 1.15% | 24.47 | 24.67 | 24.47 | 1,134 |
| May 02 2024 | 24.39 | 0.09 | 0.37% | 24.75 | 24.75 | 24.35 | 8,647 |
| May 01 2024 | 24.30 | -0.03 | -0.12% | 24.16 | 24.43 | 24.16 | 1,837 |
| Apr 30 2024 | 24.33 | -0.08 | -0.33% | 24.48 | 24.48 | 24.27 | 22,678 |
| Apr 29 2024 | 24.41 | 0.10 | 0.41% | 24.37 | 24.41 | 24.37 | 1,830 |
| Apr 26 2024 | 24.31 | 0.19 | 0.79% | 24.32 | 24.32 | 24.27 | 967 |
| Apr 25 2024 | 24.12 | -0.15 | -0.62% | 24.09 | 24.12 | 24.09 | 349 |
| Apr 24 2024 | 24.27 | -0.04 | -0.16% | 24.30 | 24.30 | 24.24 | 2,436 |
| Apr 23 2024 | 24.31 | 0.14 | 0.58% | 24.09 | 24.32 | 24.09 | 1,350 |
| Apr 22 2024 | 24.17 | 0.25 | 1.05% | 24.02 | 24.17 | 24.02 | 1,429 |
| Apr 19 2024 | 23.92 | -0.01 | -0.04% | 23.92 | 23.92 | 23.92 | 5,643 |
| Apr 18 2024 | 23.93 | 0.02 | 0.08% | 24.01 | 24.01 | 23.89 | 1,678 |
| Apr 17 2024 | 23.91 | -0.14 | -0.58% | 23.89 | 23.98 | 23.88 | 3,274 |
| Apr 16 2024 | 24.05 | -0.15 | -0.62% | 24.00 | 24.09 | 24.00 | 1,174 |
| Apr 15 2024 | 24.20 | -0.11 | -0.45% | 24.44 | 24.44 | 24.17 | 2,180 |
| Apr 12 2024 | 24.31 | -0.20 | -0.82% | 24.35 | 24.39 | 24.25 | 1,705 |
| Apr 11 2024 | 24.51 | 0.09 | 0.37% | 24.40 | 24.51 | 24.40 | 4,498 |
| Apr 10 2024 | 24.42 | -0.18 | -0.73% | 24.42 | 24.42 | 24.42 | 913 |
| Apr 09 2024 | 24.60 | 0.05 | 0.20% | 24.72 | 24.72 | 24.60 | 428 |
| Apr 08 2024 | 24.55 | 0.11 | 0.45% | 24.51 | 24.59 | 24.51 | 9,907 |
| Apr 05 2024 | 24.44 | 0.13 | 0.53% | 24.51 | 24.51 | 24.43 | 1,411 |
| Apr 04 2024 | 24.31 | -0.14 | -0.57% | 24.48 | 24.51 | 24.31 | 19,999 |
| Apr 03 2024 | 24.45 | 0.18 | 0.74% | 24.41 | 24.45 | 24.41 | 1,489 |
| Apr 02 2024 | 24.27 | -0.08 | -0.33% | 24.26 | 24.27 | 24.24 | 6,611 |
| Apr 01 2024 | 24.35 | -0.06 | -0.25% | 24.30 | 24.40 | 24.25 | 496 |
| Mar 28 2024 | 24.41 | -0.12 | -0.49% | 24.45 | 24.50 | 24.40 | 3,626 |
| Mar 27 2024 | 24.53 | 0.11 | 0.45% | 24.53 | 24.53 | 24.44 | 1,883 |
| Mar 26 2024 | 24.42 | 0.04 | 0.16% | 24.44 | 24.44 | 24.38 | 5,297 |
| Mar 25 2024 | 24.38 | -0.07 | -0.29% | 24.45 | 24.45 | 24.33 | 1,745 |
| Mar 22 2024 | 24.45 | 0.01 | 0.04% | 24.37 | 24.45 | 24.37 | 901 |
| Mar 21 2024 | 24.44 | 0.16 | 0.66% | 24.50 | 24.52 | 24.40 | 1,277 |
| Mar 20 2024 | 24.28 | 0.06 | 0.25% | 24.29 | 24.39 | 24.28 | 7,049 |
| Mar 19 2024 | 24.22 | 0.15 | 0.62% | 24.15 | 24.25 | 24.15 | 3,373 |
| Mar 18 2024 | 24.07 | -0.11 | -0.45% | 24.03 | 24.07 | 24.03 | 4,076 |
| Mar 15 2024 | 24.18 | 0.25 | 1.04% | 24.05 | 24.18 | 24.05 | 342 |
| Mar 14 2024 | 23.93 | -0.16 | -0.66% | 24.12 | 24.12 | 23.93 | 46,718 |
| Mar 13 2024 | 24.09 | 0.03 | 0.12% | 24.11 | 24.11 | 24.09 | 4,755 |
| Mar 12 2024 | 24.06 | 0.19 | 0.80% | 23.95 | 24.09 | 23.95 | 4,983 |
| Mar 11 2024 | 23.87 | -0.18 | -0.75% | 23.97 | 23.97 | 23.78 | 3,937 |
| Mar 08 2024 | 24.05 | 0.11 | 0.46% | 24.05 | 24.05 | 23.99 | 1,889 |
| Mar 07 2024 | 23.94 | 0.02 | 0.08% | 24.04 | 24.05 | 23.94 | 3,757 |
| Mar 06 2024 | 23.92 | 0.21 | 0.89% | 23.84 | 23.92 | 23.81 | 2,104 |
| Mar 05 2024 | 23.71 | -0.03 | -0.13% | 23.80 | 23.80 | 23.67 | 2,969 |
| Mar 04 2024 | 23.74 | 0.03 | 0.13% | 23.69 | 23.74 | 23.61 | 2,782 |
| Mar 01 2024 | 23.71 | 0.20 | 0.85% | 23.70 | 23.75 | 23.65 | 1,121 |
| Feb 29 2024 | 23.51 | 0.04 | 0.17% | 23.52 | 23.53 | 23.46 | 2,445 |
| Feb 28 2024 | 23.47 | -0.04 | -0.17% | 23.52 | 23.52 | 23.45 | 1,485 |
| Feb 27 2024 | 23.51 | 0.10 | 0.43% | 23.36 | 23.51 | 23.22 | 12,631 |
| Feb 26 2024 | 23.41 | -0.09 | -0.38% | 23.49 | 23.50 | 23.36 | 3,937 |
| Feb 23 2024 | 23.50 | 0.04 | 0.17% | 23.44 | 23.50 | 23.44 | 2,805 |
| Feb 22 2024 | 23.46 | 0.19 | 0.82% | 23.44 | 23.46 | 23.40 | 1,987 |
| Feb 21 2024 | 23.27 | -0.01 | -0.04% | 23.28 | 23.28 | 23.16 | 631 |
| Feb 20 2024 | 23.28 | 0.23 | 1.00% | 23.19 | 23.28 | 23.14 | 1,956 |
| Feb 16 2024 | 23.05 | 0.09 | 0.39% | 22.99 | 23.14 | 22.99 | 1,879 |
| Feb 15 2024 | 22.96 | 0.18 | 0.79% | 22.90 | 22.96 | 22.80 | 59,865 |
| Feb 14 2024 | 22.78 | 0.08 | 0.35% | 22.74 | 22.88 | 22.73 | 3,611 |
| Feb 13 2024 | 22.70 | -0.11 | -0.48% | 22.84 | 22.84 | 22.69 | 2,246 |
| Feb 12 2024 | 22.81 | 0.03 | 0.13% | 22.87 | 22.89 | 22.81 | 1,320 |
| Feb 09 2024 | 22.78 | 0.09 | 0.40% | 22.70 | 22.78 | 22.63 | 12,035 |
| Feb 08 2024 | 22.69 | -0.14 | -0.61% | 22.74 | 22.74 | 22.69 | 888 |
| Feb 07 2024 | 22.83 | 0.05 | 0.22% | 22.88 | 22.88 | 22.83 | 12,719 |
| Feb 06 2024 | 22.78 | -0.04 | -0.18% | 22.86 | 22.86 | 22.75 | 1,069 |
