Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
CI and T Inc (CINT)
CI and T Inc (CINT) Historical

CINT CI and T Inc

6.29

-0.08 (-1.26%)

Jan 07 2025 - Closed

Delayed by 15 minutes

CINT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 07 2025	6.29	-0.08	-1.26%	6.46	6.47	6.25	25,687
Jan 06 2025	6.37	0.05	0.79%	6.40	6.51	6.36	27,239
Jan 03 2025	6.32	0.19	3.10%	6.20	6.45	6.20	56,686
Jan 02 2025	6.13	0.06	0.99%	6.19	6.265	6.00	42,611
Dec 31 2024	6.07	0.03	0.50%	6.01	6.15	5.96	41,496
Dec 30 2024	6.04	-0.04	-0.66%	6.10	6.1504	5.96	75,389
Dec 27 2024	6.08	-0.05	-0.82%	6.15	6.17	6.02	41,166
Dec 26 2024	6.13	0.00	0.00%	6.09	6.19	6.04	30,977
Dec 24 2024	6.13	0.02	0.33%	6.08	6.17	6.08	3,488
Dec 23 2024	6.11	-0.08	-1.29%	6.18	6.23	6.085	29,226
Dec 20 2024	6.19	0.18	3.00%	6.09	6.31	6.0048	61,568
Dec 19 2024	6.01	0.12	2.04%	5.86	6.08	5.80	173,529
Dec 18 2024	5.89	-0.27	-4.38%	6.16	6.16	5.74	86,319
Dec 17 2024	6.16	-0.13	-2.07%	6.33	6.38	6.02	51,699
Dec 16 2024	6.29	-0.17	-2.63%	6.41	6.41	6.19	28,658
Dec 13 2024	6.46	0.18	2.87%	6.3565	6.47	6.34	24,093
Dec 12 2024	6.28	-0.26	-3.98%	6.54	6.54	6.21	21,134
Dec 11 2024	6.54	-0.18	-2.68%	6.6854	6.75	6.4901	33,549
Dec 10 2024	6.72	-0.13	-1.90%	6.85	6.93	6.72	68,800
Dec 09 2024	6.85	-0.09	-1.30%	7.04	7.0401	6.84	42,021
Dec 06 2024	6.94	-0.08	-1.14%	7.04	7.20	6.90	55,164
Dec 05 2024	7.02	0.33	4.93%	6.76	7.04	6.76	54,568
Dec 04 2024	6.69	0.01	0.15%	6.69	6.78	6.63	52,243
Dec 03 2024	6.68	0.02	0.30%	6.64	6.78	6.59	77,712
Dec 02 2024	6.66	-0.11	-1.62%	6.76	6.92	6.61	76,361
Nov 29 2024	6.77	-0.06	-0.88%	6.93	6.99	6.76	57,064
Nov 27 2024	6.83	0.01	0.15%	6.82	6.93	6.785	172,705
Nov 26 2024	6.82	0.02	0.29%	6.75	6.90	6.66	113,610
Nov 25 2024	6.80	0.07	1.04%	6.87	6.915	6.79	42,886
Nov 22 2024	6.73	-0.10	-1.46%	6.866	6.89	6.70	137,096
Nov 21 2024	6.83	-0.11	-1.59%	6.98	7.01	6.73	97,620
Nov 20 2024	6.94	0.28	4.20%	6.63	6.95	6.61	35,270
Nov 19 2024	6.66	0.22	3.42%	6.485	6.73	6.38	57,763
Nov 18 2024	6.44	0.27	4.38%	6.27	6.47	6.17	94,363
Nov 15 2024	6.17	-0.79	-11.35%	7.00	7.025	6.07	89,507
Nov 14 2024	6.96	0.06	0.87%	6.97	7.2101	6.51	94,450
Nov 13 2024	6.90	-0.24	-3.36%	7.19	7.2475	6.86	64,554
Nov 12 2024	7.14	0.20	2.88%	6.96	7.275	6.96	40,064
Nov 11 2024	6.94	0.04	0.58%	6.94	7.04	6.85	42,195
Nov 08 2024	6.90	0.00	0.00%	6.99	7.03	6.81	45,744
Nov 07 2024	6.90	-0.01	-0.14%	6.98	7.14	6.85	59,291
Nov 06 2024	6.91	0.18	2.67%	6.75	6.91	6.705	29,199
Nov 05 2024	6.73	0.18	2.75%	6.53	6.85	6.53	36,942
Nov 04 2024	6.55	-0.10	-1.50%	6.69	6.84	6.42	91,681
Nov 01 2024	6.65	0.07	1.06%	6.61	6.7334	6.58	32,822
Oct 31 2024	6.58	-0.22	-3.24%	6.78	6.85	6.58	33,364
Oct 30 2024	6.80	0.22	3.34%	6.48	6.86	6.475	55,898
Oct 29 2024	6.58	-0.32	-4.64%	6.87	6.985	6.50	95,583
Oct 28 2024	6.90	-0.03	-0.43%	6.96	6.97	6.84	53,040
Oct 25 2024	6.93	0.02	0.29%	6.91	7.00	6.85	38,740
Oct 24 2024	6.91	-0.06	-0.86%	6.96	7.035	6.90	50,806
Oct 23 2024	6.97	0.01	0.14%	6.92	7.0388	6.91	29,219
Oct 22 2024	6.96	0.02	0.29%	6.9831	7.065	6.96	24,442
Oct 21 2024	6.94	-0.30	-4.14%	7.28	7.315	6.93	57,188
Oct 18 2024	7.24	-0.23	-3.08%	7.55	7.5724	7.21	19,727
Oct 17 2024	7.47	0.05	0.67%	7.50	7.60	7.385	44,015
Oct 16 2024	7.42	0.26	3.63%	7.25	7.56	7.24	21,636
Oct 15 2024	7.16	-0.08	-1.10%	7.16	7.345	7.00	140,944
Oct 14 2024	7.24	0.22	3.13%	7.04	7.40	6.99	73,608
Oct 11 2024	7.02	-0.29	-3.97%	7.38	7.395	6.88	82,622
Oct 10 2024	7.31	0.14	1.95%	7.1938	7.425	7.19	37,384

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions