Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.50 | 76.50 | 77,235 |
| May 09 2024 | 77.00 | -0.50 | -0.65% | 77.50 | 77.50 | 76.50 | 3,500 |
| May 08 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 77.50 | 995 |
| May 07 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 77.50 | 1,978 |
| May 03 2024 | 77.50 | 1.50 | 1.97% | 76.00 | 77.50 | 76.00 | 1,500 |
| May 02 2024 | 76.00 | 0.00 | 0.00% | 76.00 | 76.00 | 76.00 | 0.00 |
| May 01 2024 | 76.00 | -2.00 | -2.56% | 78.00 | 78.00 | 76.00 | 14,560 |
| Apr 30 2024 | 78.00 | 0.00 | 0.00% | 78.00 | 78.00 | 78.00 | 4,552 |
| Apr 29 2024 | 78.00 | 0.00 | 0.00% | 78.00 | 78.00 | 78.00 | 26 |
| Apr 26 2024 | 78.00 | -0.50 | -0.64% | 78.50 | 78.50 | 76.50 | 9,500 |
| Apr 25 2024 | 78.50 | 0.00 | 0.00% | 77.50 | 78.50 | 77.50 | 5,691 |
| Apr 24 2024 | 78.50 | 0.00 | 0.00% | 77.50 | 78.50 | 77.50 | 111 |
| Apr 23 2024 | 78.50 | 0.50 | 0.64% | 78.00 | 78.50 | 78.00 | 638 |
| Apr 22 2024 | 78.00 | 0.50 | 0.65% | 77.50 | 78.00 | 77.50 | 22,407 |
| Apr 19 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 77.50 | 1,200 |
| Apr 18 2024 | 77.50 | -1.00 | -1.27% | 78.50 | 78.50 | 77.50 | 14,353 |
| Apr 17 2024 | 78.50 | 0.00 | 0.00% | 78.50 | 78.50 | 78.50 | 0.00 |
| Apr 16 2024 | 78.50 | -0.50 | -0.63% | 79.00 | 79.00 | 78.50 | 27,215 |
| Apr 15 2024 | 79.00 | -1.00 | -1.25% | 80.00 | 80.00 | 79.00 | 15,058 |
| Apr 12 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 80.00 | 0.00 |
| Apr 11 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 80.00 | 500 |
| Apr 10 2024 | 80.00 | 2.50 | 3.23% | 78.50 | 80.00 | 77.50 | 31,274 |
| Apr 09 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 77.50 | 0.00 |
| Apr 08 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 77.50 | 64,306 |
| Apr 05 2024 | 77.50 | -3.50 | -4.32% | 81.00 | 81.00 | 77.50 | 33,349 |
| Apr 04 2024 | 81.00 | 0.50 | 0.62% | 80.75 | 81.00 | 80.75 | 7,500 |
| Apr 03 2024 | 80.50 | -2.00 | -2.42% | 82.50 | 82.50 | 80.50 | 14,221 |
| Apr 02 2024 | 82.50 | 0.00 | 0.00% | 85.00 | 85.00 | 82.50 | 69,462 |
| Mar 28 2024 | 82.50 | -3.50 | -4.07% | 85.00 | 86.00 | 81.25 | 14,656 |
| Mar 27 2024 | 86.00 | 1.50 | 1.78% | 84.50 | 86.00 | 83.50 | 5,969 |
| Mar 26 2024 | 84.50 | -3.00 | -3.43% | 87.50 | 87.50 | 84.50 | 15,296 |
| Mar 25 2024 | 87.50 | 0.00 | 0.00% | 87.50 | 87.50 | 87.50 | 8,000 |
| Mar 22 2024 | 87.50 | -0.50 | -0.57% | 88.00 | 88.00 | 87.50 | 3,184 |
| Mar 21 2024 | 88.00 | 0.50 | 0.57% | 87.50 | 88.00 | 87.50 | 9,084 |
| Mar 20 2024 | 87.50 | 1.00 | 1.16% | 86.50 | 87.50 | 86.50 | 101,208 |
| Mar 19 2024 | 86.50 | 0.00 | 0.00% | 86.50 | 86.50 | 86.50 | 122 |
| Mar 18 2024 | 86.50 | 0.00 | 0.00% | 86.50 | 86.50 | 86.50 | 30,000 |
| Mar 15 2024 | 86.50 | 0.00 | 0.00% | 86.50 | 86.50 | 86.50 | 5,937 |
| Mar 14 2024 | 86.50 | -1.00 | -1.14% | 87.50 | 87.50 | 86.00 | 25,090 |
| Mar 13 2024 | 87.50 | 0.00 | 0.00% | 87.50 | 87.50 | 87.50 | 0.00 |
| Mar 12 2024 | 87.50 | -1.50 | -1.69% | 89.00 | 89.00 | 87.50 | 27,000 |
| Mar 11 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 89.00 | 89.00 | 22,305 |
| Mar 08 2024 | 89.00 | -0.50 | -0.56% | 89.50 | 89.50 | 89.00 | 10,434 |
| Mar 07 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 89.50 | 89.50 | 458 |
| Mar 06 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 89.50 | 89.50 | 60,141 |
| Mar 05 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 89.50 | 89.50 | 250 |
| Mar 04 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 89.50 | 89.50 | 4 |
| Mar 01 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 89.50 | 89.50 | 25,000 |
| Feb 29 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 89.50 | 89.50 | 28 |
| Feb 28 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 89.50 | 89.50 | 0.00 |
| Feb 27 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 89.50 | 89.50 | 5 |
| Feb 26 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 89.50 | 89.50 | 20,637 |
| Feb 23 2024 | 89.50 | -4.50 | -4.79% | 89.00 | 89.50 | 89.00 | 55 |
| Feb 22 2024 | 94.00 | 5.00 | 5.62% | 89.00 | 94.00 | 89.00 | 58,089 |
| Feb 21 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 89.00 | 86.00 | 59 |
| Feb 20 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 89.00 | 87.50 | 40,495 |
| Feb 19 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 92.00 | 89.00 | 491 |
| Feb 16 2024 | 89.00 | 0.25 | 0.28% | 88.75 | 92.00 | 88.75 | 11,118 |
| Feb 15 2024 | 88.75 | 1.25 | 1.43% | 87.50 | 88.75 | 87.50 | 24,300 |
| Feb 14 2024 | 87.50 | 0.00 | 0.00% | 87.50 | 87.50 | 87.50 | 6,639 |
| Feb 13 2024 | 87.50 | 0.00 | 0.00% | 87.50 | 87.50 | 87.50 | 3,500 |
| Feb 12 2024 | 87.50 | 0.00 | 0.00% | 87.50 | 87.50 | 85.00 | 6,726 |
