Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 44.22 | 0.60 | 1.39% | 43.615 | 44.70 | 43.59 | 23,611 |
| Jun 20 2024 | 43.615 | 0.91 | 2.14% | 42.655 | 43.735 | 42.655 | 20,660 |
| Jun 19 2024 | 42.70 | -0.18 | -0.42% | 42.205 | 42.945 | 42.15 | 16,627 |
| Jun 18 2024 | 42.88 | 0.35 | 0.82% | 42.745 | 42.88 | 42.375 | 14,086 |
| Jun 17 2024 | 42.53 | -0.03 | -0.06% | 42.70 | 42.795 | 41.97 | 16,324 |
| Jun 14 2024 | 42.555 | 0.30 | 0.70% | 42.495 | 42.695 | 42.14 | 19,635 |
| Jun 13 2024 | 42.26 | 0.09 | 0.21% | 42.235 | 42.415 | 41.815 | 15,606 |
| Jun 12 2024 | 42.17 | -0.43 | -1.02% | 42.60 | 42.795 | 41.875 | 19,386 |
| Jun 11 2024 | 42.605 | 0.10 | 0.25% | 42.285 | 42.73 | 42.285 | 27,244 |
| Jun 10 2024 | 42.50 | 0.00 | 0.00% | 42.475 | 42.74 | 42.205 | 17,993 |
| Jun 07 2024 | 42.50 | -0.02 | -0.05% | 42.545 | 42.80 | 42.205 | 16,134 |
| Jun 06 2024 | 42.52 | 0.13 | 0.29% | 42.38 | 42.555 | 42.055 | 14,390 |
| Jun 05 2024 | 42.395 | -1.20 | -2.75% | 43.685 | 43.795 | 42.045 | 22,315 |
| Jun 04 2024 | 43.595 | 0.87 | 2.04% | 42.795 | 43.745 | 42.585 | 14,533 |
| Jun 03 2024 | 42.725 | -0.03 | -0.06% | 42.995 | 43.18 | 42.54 | 16,374 |
| May 31 2024 | 42.75 | 0.11 | 0.26% | 42.80 | 42.835 | 42.255 | 15,327 |
| May 30 2024 | 42.64 | -0.09 | -0.21% | 42.35 | 42.89 | 42.35 | 10,165 |
| May 29 2024 | 42.73 | 0.18 | 0.42% | 42.355 | 42.88 | 42.325 | 19,092 |
| May 28 2024 | 42.55 | -0.20 | -0.47% | 42.655 | 43.15 | 42.40 | 24,090 |
| May 27 2024 | 42.75 | -0.08 | -0.18% | 42.735 | 42.90 | 42.52 | 24,227 |
| May 24 2024 | 42.825 | -0.24 | -0.55% | 43.105 | 43.23 | 42.735 | 17,547 |
| May 23 2024 | 43.06 | -0.69 | -1.57% | 43.685 | 43.995 | 43.05 | 17,011 |
| May 22 2024 | 43.745 | 0.61 | 1.41% | 43.395 | 44.125 | 43.20 | 21,565 |
| May 21 2024 | 43.135 | -0.34 | -0.77% | 43.47 | 43.495 | 42.905 | 27,263 |
| May 20 2024 | 43.47 | -0.90 | -2.03% | 44.005 | 44.615 | 43.415 | 15,709 |
| May 17 2024 | 44.37 | -0.13 | -0.29% | 44.695 | 44.82 | 44.27 | 18,302 |
| May 16 2024 | 44.50 | -1.07 | -2.35% | 47.60 | 47.955 | 44.295 | 46,400 |
| May 15 2024 | 45.57 | 0.27 | 0.60% | 45.43 | 45.685 | 44.995 | 11,982 |
| May 14 2024 | 45.30 | 0.29 | 0.64% | 45.255 | 45.40 | 44.68 | 11,639 |
| May 13 2024 | 45.01 | 0.46 | 1.03% | 44.645 | 45.26 | 44.525 | 14,146 |
| May 10 2024 | 44.55 | 0.30 | 0.68% | 44.685 | 44.685 | 44.245 | 10,261 |
| May 09 2024 | 44.25 | -0.48 | -1.07% | 44.85 | 44.89 | 44.25 | 6,825 |
| May 08 2024 | 44.73 | 0.76 | 1.74% | 43.95 | 44.80 | 43.925 | 14,971 |
| May 07 2024 | 43.965 | 0.33 | 0.74% | 43.905 | 44.035 | 43.655 | 25,648 |
| May 06 2024 | 43.64 | -0.23 | -0.52% | 43.90 | 43.99 | 43.605 | 13,081 |
| May 03 2024 | 43.87 | 0.21 | 0.48% | 43.845 | 43.97 | 43.255 | 15,024 |
| May 02 2024 | 43.66 | -0.41 | -0.93% | 44.00 | 44.125 | 43.525 | 17,737 |
| Apr 30 2024 | 44.07 | -0.38 | -0.84% | 44.46 | 44.75 | 44.00 | 13,182 |
| Apr 29 2024 | 44.445 | -0.33 | -0.74% | 44.695 | 45.215 | 44.36 | 20,590 |
| Apr 26 2024 | 44.775 | -0.07 | -0.16% | 44.825 | 45.00 | 44.49 | 16,404 |
| Apr 25 2024 | 44.845 | -0.27 | -0.59% | 45.25 | 45.61 | 44.64 | 11,945 |
| Apr 24 2024 | 45.11 | -0.14 | -0.30% | 44.915 | 45.245 | 44.87 | 8,575 |
| Apr 23 2024 | 45.245 | 0.03 | 0.08% | 45.275 | 45.325 | 44.92 | 11,687 |
| Apr 22 2024 | 45.21 | -0.08 | -0.17% | 45.315 | 45.61 | 45.025 | 7,093 |
| Apr 19 2024 | 45.285 | 0.02 | 0.06% | 45.12 | 45.35 | 44.91 | 12,248 |
| Apr 18 2024 | 45.26 | 0.36 | 0.80% | 44.93 | 45.295 | 44.605 | 10,877 |
| Apr 17 2024 | 44.90 | -0.31 | -0.67% | 45.285 | 45.375 | 44.815 | 12,780 |
| Apr 16 2024 | 45.205 | -0.23 | -0.50% | 45.315 | 45.75 | 45.07 | 16,371 |
| Apr 15 2024 | 45.43 | -0.15 | -0.33% | 45.52 | 46.695 | 45.405 | 20,010 |
| Apr 12 2024 | 45.58 | -0.68 | -1.46% | 46.265 | 46.54 | 45.58 | 7,528 |
| Apr 11 2024 | 46.255 | 0.52 | 1.13% | 45.905 | 46.255 | 45.525 | 7,766 |
| Apr 10 2024 | 45.74 | -0.25 | -0.54% | 45.975 | 46.33 | 45.39 | 8,665 |
| Apr 09 2024 | 45.99 | 1.50 | 3.37% | 44.565 | 46.30 | 44.405 | 22,864 |
| Apr 08 2024 | 44.49 | -0.41 | -0.90% | 44.325 | 44.945 | 44.325 | 11,729 |
| Apr 05 2024 | 44.895 | 0.55 | 1.23% | 44.20 | 44.895 | 44.20 | 13,689 |
| Apr 04 2024 | 44.35 | -0.65 | -1.44% | 45.06 | 45.45 | 44.33 | 10,226 |
| Apr 03 2024 | 45.00 | -0.77 | -1.68% | 45.585 | 45.645 | 45.00 | 12,605 |
| Apr 02 2024 | 45.77 | -0.63 | -1.36% | 46.50 | 46.835 | 45.655 | 19,059 |
| Mar 28 2024 | 46.40 | 0.41 | 0.90% | 46.005 | 46.485 | 45.83 | 17,655 |
| Mar 27 2024 | 45.985 | 0.32 | 0.70% | 45.64 | 46.115 | 45.615 | 16,475 |
| Mar 26 2024 | 45.665 | -0.15 | -0.32% | 45.76 | 45.995 | 45.60 | 27,006 |
| Mar 25 2024 | 45.81 | -0.32 | -0.69% | 45.995 | 46.195 | 45.505 | 13,355 |
