Register for real-time alerts, custom portfolio, and market movers
CSIOY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 83.95 | 0.35 | 0.42% | 81.46 | 83.95 | 81.46 | 47 |
| May 09 2024 | 83.60 | 0.00 | 0.00% | 83.60 | 83.60 | 83.60 | 0 |
| May 08 2024 | 83.60 | -0.95 | -1.12% | 83.60 | 83.60 | 83.60 | 9 |
| May 07 2024 | 84.55 | 1.29 | 1.55% | 84.433 | 84.55 | 84.433 | 4 |
| May 06 2024 | 83.2603 | -2.84 | -3.30% | 87.38 | 87.38 | 83.2603 | 8 |
| May 03 2024 | 86.098 | 1.12 | 1.32% | 85.77 | 86.098 | 84.90 | 5 |
| May 02 2024 | 84.975 | -0.44 | -0.52% | 84.975 | 84.975 | 84.975 | 2 |
| May 01 2024 | 85.418 | 3.52 | 4.30% | 85.418 | 85.418 | 85.418 | 1 |
| Apr 30 2024 | 81.90 | -0.06 | -0.07% | 82.65 | 83.575 | 81.90 | 54 |
| Apr 29 2024 | 81.96 | 1.21 | 1.50% | 83.335 | 85.164 | 81.96 | 13 |
| Apr 26 2024 | 80.75 | -3.63 | -4.30% | 80.75 | 80.75 | 80.75 | 1 |
| Apr 25 2024 | 84.38 | -2.22 | -2.56% | 83.075 | 84.38 | 83.075 | 39 |
| Apr 24 2024 | 86.60 | -0.55 | -0.63% | 85.92 | 86.60 | 85.15 | 7 |
| Apr 23 2024 | 87.15 | 0.76 | 0.88% | 82.90 | 87.15 | 82.90 | 3 |
| Apr 22 2024 | 86.39 | 1.99 | 2.35% | 86.39 | 86.39 | 86.39 | 33 |
| Apr 19 2024 | 84.405 | -0.78 | -0.91% | 84.405 | 84.405 | 84.405 | 9 |
| Apr 18 2024 | 85.18 | -1.22 | -1.41% | 86.888 | 87.5105 | 85.18 | 5 |
| Apr 17 2024 | 86.40 | 1.04 | 1.22% | 84.48 | 86.40 | 82.5885 | 79 |
| Apr 16 2024 | 85.36 | -0.53 | -0.62% | 85.36 | 85.36 | 85.36 | 3 |
| Apr 15 2024 | 85.89 | -0.56 | -0.64% | 88.208 | 88.208 | 85.89 | 5 |
| Apr 12 2024 | 86.4459 | -1.17 | -1.34% | 86.436 | 89.964 | 86.436 | 6 |
| Apr 11 2024 | 87.62 | -1.50 | -1.69% | 88.35 | 88.35 | 87.62 | 20 |
| Apr 10 2024 | 89.122 | 0.10 | 0.11% | 91.4112 | 91.4112 | 89.122 | 3 |
| Apr 09 2024 | 89.02 | -3.00 | -3.26% | 89.375 | 89.375 | 87.90 | 221 |
| Apr 08 2024 | 92.02 | 3.26 | 3.67% | 88.2283 | 92.02 | 88.2283 | 27 |
| Apr 05 2024 | 88.765 | -1.89 | -2.08% | 88.765 | 88.765 | 88.765 | 2 |
| Apr 04 2024 | 90.65 | 1.56 | 1.75% | 89.90 | 90.65 | 89.90 | 12 |
| Apr 03 2024 | 89.09 | -0.41 | -0.46% | 89.27 | 89.27 | 89.09 | 26 |
| Apr 02 2024 | 89.50 | -0.48 | -0.53% | 89.30 | 89.50 | 89.30 | 15 |
| Apr 01 2024 | 89.98 | 3.68 | 4.26% | 88.55 | 92.00 | 88.55 | 241 |
| Mar 28 2024 | 86.30 | -1.63 | -1.85% | 86.49 | 86.49 | 86.30 | 4 |
| Mar 27 2024 | 87.93 | 3.44 | 4.07% | 84.50 | 87.93 | 84.50 | 17 |
| Mar 26 2024 | 84.49 | -0.01 | -0.01% | 86.45 | 86.45 | 83.48 | 75 |
| Mar 25 2024 | 84.50 | -0.20 | -0.24% | 84.50 | 84.50 | 84.50 | 8 |
| Mar 22 2024 | 84.70 | -2.10 | -2.42% | 84.20 | 84.70 | 84.20 | 21 |
| Mar 21 2024 | 86.80 | 0.69 | 0.80% | 86.80 | 86.80 | 86.80 | 2 |
| Mar 20 2024 | 86.1121 | 2.06 | 2.45% | 85.65 | 86.1121 | 85.65 | 38 |
| Mar 19 2024 | 84.05 | -0.83 | -0.98% | 85.75 | 85.75 | 82.35 | 108 |
| Mar 18 2024 | 84.88 | 3.15 | 3.85% | 83.00 | 86.26 | 83.00 | 14 |
| Mar 15 2024 | 81.73 | -0.52 | -0.63% | 85.378 | 85.378 | 81.73 | 22 |
| Mar 14 2024 | 82.25 | 0.00 | 0.00% | 82.25 | 82.25 | 82.25 | 0 |
| Mar 13 2024 | 82.25 | 2.77 | 3.48% | 80.80 | 82.25 | 79.45 | 23 |
| Mar 12 2024 | 79.484 | 1.08 | 1.38% | 78.35 | 79.484 | 78.35 | 18 |
| Mar 11 2024 | 78.40 | -1.35 | -1.69% | 80.035 | 80.06 | 78.40 | 8 |
| Mar 08 2024 | 79.75 | 1.30 | 1.66% | 79.75 | 79.75 | 79.75 | 4 |
| Mar 07 2024 | 78.45 | 0.47 | 0.61% | 80.285 | 80.285 | 78.45 | 23 |
| Mar 06 2024 | 77.9771 | 1.18 | 1.53% | 79.77 | 79.77 | 77.9771 | 5 |
| Mar 05 2024 | 76.80 | -2.15 | -2.72% | 76.975 | 76.975 | 76.80 | 35 |
| Mar 04 2024 | 78.945 | -1.72 | -2.13% | 81.43 | 81.43 | 78.945 | 2 |
| Mar 01 2024 | 80.665 | 0.59 | 0.74% | 79.10 | 80.665 | 79.10 | 7 |
| Feb 29 2024 | 80.075 | -1.93 | -2.35% | 79.975 | 80.075 | 78.45 | 17 |
| Feb 28 2024 | 82.00 | 2.13 | 2.67% | 79.995 | 82.00 | 78.436 | 28 |
| Feb 27 2024 | 79.8685 | 1.67 | 2.13% | 79.8685 | 79.8685 | 79.8685 | 3 |
| Feb 26 2024 | 78.20 | 0.05 | 0.06% | 78.61 | 78.61 | 78.20 | 35 |
| Feb 23 2024 | 78.15 | -4.05 | -4.93% | 77.60 | 81.60 | 77.60 | 16 |
| Feb 22 2024 | 82.20 | 3.25 | 4.12% | 79.175 | 82.20 | 79.1675 | 25 |
| Feb 21 2024 | 78.95 | -1.65 | -2.05% | 78.775 | 79.14 | 77.70 | 30 |
| Feb 20 2024 | 80.60 | 2.52 | 3.23% | 80.60 | 80.60 | 76.50 | 20 |
| Feb 16 2024 | 78.08 | -0.52 | -0.66% | 77.675 | 78.08 | 76.60 | 46 |
| Feb 15 2024 | 78.60 | 2.28 | 2.99% | 75.75 | 78.60 | 75.75 | 12 |
| Feb 14 2024 | 76.32 | 0.37 | 0.49% | 77.65 | 79.55 | 75.96 | 56 |
| Feb 13 2024 | 75.95 | -0.15 | -0.20% | 79.525 | 79.525 | 75.95 | 524 |
| Feb 12 2024 | 76.10 | -1.82 | -2.34% | 76.05 | 80.50 | 76.05 | 8 |
