Register for real-time alerts, custom portfolio, and market movers
CIZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.675 | 0.00 | 0.00% | 1.675 | 1.675 | 1.675 | 153,570 |
| May 17 2024 | 1.675 | 0.00 | 0.00% | 1.675 | 1.675 | 1.65 | 473,742 |
| May 16 2024 | 1.675 | 0.00 | 0.00% | 1.675 | 1.675 | 1.675 | 237,217 |
| May 15 2024 | 1.675 | -0.10 | -5.63% | 1.775 | 1.775 | 1.675 | 1,553,414 |
| May 14 2024 | 1.775 | 0.00 | 0.00% | 1.775 | 1.775 | 1.775 | 415,414 |
| May 13 2024 | 1.775 | 0.08 | 4.41% | 1.70 | 1.775 | 1.70 | 1,513,628 |
| May 10 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 132,912 |
| May 09 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 1,422,919 |
| May 08 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 1,414,576 |
| May 07 2024 | 1.70 | 0.05 | 3.03% | 1.65 | 1.70 | 1.65 | 3,141,529 |
| May 03 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 226,509 |
| May 02 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.70 | 1.65 | 1,275,106 |
| May 01 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 96,558 |
| Apr 30 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 71,853 |
| Apr 29 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 741,138 |
| Apr 26 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 1,511,499 |
| Apr 25 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.70 | 1.65 | 222,398 |
| Apr 24 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 150,000 |
| Apr 23 2024 | 1.70 | 0.05 | 3.03% | 1.65 | 1.70 | 1.65 | 422,796 |
| Apr 22 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.70 | 1.65 | 167,707 |
| Apr 19 2024 | 1.70 | -0.05 | -2.86% | 1.75 | 1.75 | 1.65 | 966,852 |
| Apr 18 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 391,987 |
| Apr 17 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 504,105 |
| Apr 16 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 809,633 |
| Apr 15 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.65 | 5,300,047 |
| Apr 12 2024 | 1.75 | -0.05 | -2.78% | 1.80 | 1.80 | 1.75 | 1,172,379 |
| Apr 11 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 25,040 |
| Apr 10 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 886,196 |
| Apr 09 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 736,109 |
| Apr 08 2024 | 1.80 | 0.05 | 2.86% | 1.75 | 1.85 | 1.75 | 3,045,250 |
| Apr 05 2024 | 1.75 | -0.10 | -5.41% | 1.85 | 1.85 | 1.75 | 9,075,097 |
| Apr 04 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 6,689,657 |
| Apr 03 2024 | 1.85 | 0.05 | 2.78% | 1.80 | 1.85 | 1.80 | 620,629 |
| Apr 02 2024 | 1.80 | -0.05 | -2.70% | 2.00 | 2.00 | 1.75 | 5,409,690 |
| Mar 28 2024 | 1.85 | -0.03 | -1.33% | 1.875 | 1.875 | 1.75 | 6,503,134 |
| Mar 27 2024 | 1.875 | -0.18 | -8.54% | 2.05 | 2.05 | 1.85 | 7,399,051 |
| Mar 26 2024 | 2.05 | -0.50 | -19.61% | 2.125 | 2.125 | 1.90 | 9,950,822 |
| Mar 25 2024 | 2.55 | 0.05 | 2.00% | 2.50 | 2.70 | 2.50 | 2,074,355 |
| Mar 22 2024 | 2.50 | -0.05 | -1.96% | 2.50 | 2.55 | 2.50 | 1,004,651 |
| Mar 21 2024 | 2.55 | -0.05 | -1.92% | 2.60 | 2.75 | 2.55 | 4,004,903 |
| Mar 20 2024 | 2.60 | 0.30 | 13.04% | 2.30 | 2.75 | 2.30 | 5,590,006 |
| Mar 19 2024 | 2.30 | 0.15 | 6.98% | 2.15 | 2.50 | 2.15 | 3,189,515 |
| Mar 18 2024 | 2.15 | 0.05 | 2.38% | 2.10 | 2.40 | 2.10 | 4,824,205 |
| Mar 15 2024 | 2.10 | 0.10 | 5.00% | 2.00 | 2.10 | 2.00 | 1,934,041 |
| Mar 14 2024 | 2.00 | -0.20 | -9.09% | 2.20 | 2.20 | 1.95 | 2,532,048 |
| Mar 13 2024 | 2.20 | -0.05 | -2.22% | 2.25 | 2.25 | 2.20 | 1,422,586 |
| Mar 12 2024 | 2.25 | 0.15 | 7.14% | 2.10 | 2.25 | 2.10 | 1,112,038 |
| Mar 11 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.05 | 957,487 |
| Mar 08 2024 | 2.10 | -0.05 | -2.33% | 2.15 | 2.15 | 2.10 | 1,018,990 |
| Mar 07 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 463,974 |
| Mar 06 2024 | 2.15 | -0.05 | -2.27% | 2.15 | 2.20 | 2.15 | 304,669 |
| Mar 05 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.15 | 1,011,824 |
| Mar 04 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 10,000 |
| Mar 01 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.00 | 3,674,913 |
| Feb 29 2024 | 2.20 | 0.05 | 2.33% | 2.15 | 2.20 | 2.15 | 688,558 |
| Feb 28 2024 | 2.15 | -0.05 | -2.27% | 2.20 | 2.20 | 2.15 | 994,278 |
| Feb 27 2024 | 2.20 | -0.10 | -4.35% | 2.30 | 2.30 | 2.20 | 1,183,027 |
| Feb 26 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 407,494 |
| Feb 23 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 167,406 |
| Feb 22 2024 | 2.30 | 0.10 | 4.55% | 2.20 | 2.30 | 2.20 | 1,138,265 |
| Feb 21 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 408,232 |
