Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 5.86 | -0.06 | -1.01% | 5.92 | 5.92 | 5.84 | 130,309 |
| Jun 27 2024 | 5.92 | 0.06 | 1.02% | 5.89 | 5.92 | 5.85 | 55,517 |
| Jun 26 2024 | 5.86 | 0.11 | 1.91% | 5.77 | 5.86 | 5.77 | 198,544 |
| Jun 25 2024 | 5.75 | -0.11 | -1.88% | 5.86 | 5.86 | 5.73 | 226,002 |
| Jun 24 2024 | 5.86 | 0.01 | 0.17% | 5.85 | 5.94 | 5.80 | 164,409 |
| Jun 21 2024 | 5.85 | -0.14 | -2.34% | 5.91 | 5.93 | 5.76 | 344,264 |
| Jun 20 2024 | 5.99 | -0.18 | -2.92% | 5.97 | 6.05 | 5.90 | 323,440 |
| Jun 19 2024 | 6.17 | 0.29 | 4.93% | 5.89 | 6.19 | 5.89 | 121,052 |
| Jun 18 2024 | 5.88 | 0.03 | 0.51% | 5.84 | 5.90 | 5.83 | 97,433 |
| Jun 17 2024 | 5.85 | -0.06 | -1.02% | 5.86 | 5.87 | 5.76 | 371,557 |
| Jun 14 2024 | 5.91 | -0.12 | -1.99% | 6.02 | 6.02 | 5.85 | 181,658 |
| Jun 13 2024 | 6.03 | -0.12 | -1.95% | 6.09 | 6.13 | 6.03 | 222,648 |
| Jun 12 2024 | 6.15 | 0.13 | 2.16% | 6.12 | 6.28 | 6.12 | 107,744 |
| Jun 11 2024 | 6.02 | 0.10 | 1.69% | 5.90 | 6.05 | 5.89 | 283,049 |
| Jun 10 2024 | 5.92 | -0.03 | -0.50% | 5.93 | 5.95 | 5.88 | 72,656 |
| Jun 07 2024 | 5.95 | 0.07 | 1.19% | 5.86 | 6.03 | 5.84 | 206,163 |
| Jun 06 2024 | 5.88 | -0.05 | -0.84% | 6.00 | 6.00 | 5.88 | 379,891 |
| Jun 05 2024 | 5.93 | -0.04 | -0.67% | 5.99 | 6.03 | 5.92 | 223,157 |
| Jun 04 2024 | 5.97 | -0.28 | -4.48% | 6.10 | 6.10 | 5.94 | 322,767 |
| Jun 03 2024 | 6.25 | -0.26 | -3.99% | 6.45 | 6.45 | 6.19 | 300,853 |
| May 31 2024 | 6.51 | 0.11 | 1.72% | 6.40 | 6.62 | 6.39 | 239,054 |
| May 30 2024 | 6.40 | 0.05 | 0.79% | 6.30 | 6.44 | 6.24 | 427,333 |
| May 29 2024 | 6.35 | -0.11 | -1.70% | 6.40 | 6.40 | 6.30 | 177,967 |
| May 28 2024 | 6.46 | -0.19 | -2.86% | 6.58 | 6.62 | 6.42 | 208,237 |
| May 27 2024 | 6.65 | -0.03 | -0.45% | 6.64 | 6.65 | 6.57 | 108,694 |
| May 24 2024 | 6.68 | -0.06 | -0.89% | 6.68 | 6.81 | 6.67 | 125,598 |
| May 23 2024 | 6.74 | 0.03 | 0.45% | 6.78 | 6.89 | 6.69 | 178,385 |
| May 22 2024 | 6.71 | -0.34 | -4.82% | 6.95 | 6.95 | 6.71 | 166,197 |
| May 21 2024 | 7.05 | 0.19 | 2.77% | 6.86 | 7.11 | 6.86 | 466,276 |
| May 17 2024 | 6.86 | 0.35 | 5.38% | 6.60 | 6.88 | 6.60 | 363,065 |
| May 16 2024 | 6.51 | -0.11 | -1.66% | 6.57 | 6.57 | 6.48 | 92,320 |
| May 15 2024 | 6.62 | 0.01 | 0.15% | 6.65 | 6.65 | 6.51 | 59,249 |
| May 14 2024 | 6.61 | 0.14 | 2.16% | 6.50 | 6.63 | 6.50 | 152,207 |
| May 13 2024 | 6.47 | 0.02 | 0.31% | 6.42 | 6.54 | 6.42 | 298,187 |
| May 10 2024 | 6.45 | -0.02 | -0.31% | 6.45 | 6.50 | 6.39 | 227,877 |
| May 09 2024 | 6.47 | 0.02 | 0.31% | 6.45 | 6.51 | 6.38 | 162,742 |
| May 08 2024 | 6.45 | -0.13 | -1.98% | 6.50 | 6.50 | 6.42 | 94,587 |
| May 07 2024 | 6.58 | 0.19 | 2.97% | 6.43 | 6.63 | 6.43 | 500,488 |
| May 06 2024 | 6.39 | 0.06 | 0.95% | 6.30 | 6.40 | 6.29 | 143,207 |
| May 03 2024 | 6.33 | 0.10 | 1.61% | 6.22 | 6.40 | 6.22 | 293,466 |
| May 02 2024 | 6.23 | 0.13 | 2.13% | 6.12 | 6.23 | 6.11 | 175,688 |
| May 01 2024 | 6.10 | -0.14 | -2.24% | 6.12 | 6.18 | 6.04 | 137,439 |
| Apr 30 2024 | 6.24 | -0.27 | -4.15% | 6.44 | 6.44 | 6.22 | 196,453 |
| Apr 29 2024 | 6.51 | 0.34 | 5.51% | 6.44 | 6.53 | 6.34 | 474,160 |
| Apr 26 2024 | 6.17 | 0.00 | 0.00% | 6.17 | 6.17 | 6.17 | 0 |
| Apr 25 2024 | 6.17 | -0.05 | -0.80% | 6.21 | 6.21 | 6.09 | 324,269 |
| Apr 24 2024 | 6.22 | 0.25 | 4.19% | 5.96 | 6.22 | 5.96 | 288,741 |
| Apr 23 2024 | 5.97 | 0.04 | 0.67% | 5.92 | 5.97 | 5.82 | 176,852 |
| Apr 22 2024 | 5.93 | 0.05 | 0.85% | 5.86 | 5.94 | 5.86 | 231,527 |
| Apr 19 2024 | 5.88 | 0.00 | 0.00% | 5.86 | 5.94 | 5.85 | 221,751 |
| Apr 18 2024 | 5.88 | -0.13 | -2.16% | 6.09 | 6.09 | 5.85 | 136,453 |
| Apr 17 2024 | 6.01 | 0.24 | 4.16% | 5.85 | 6.06 | 5.85 | 334,023 |
| Apr 16 2024 | 5.77 | -0.31 | -5.10% | 5.99 | 5.99 | 5.76 | 572,511 |
| Apr 15 2024 | 6.08 | -0.04 | -0.65% | 6.16 | 6.23 | 6.07 | 216,090 |
| Apr 12 2024 | 6.12 | -0.07 | -1.13% | 6.21 | 6.29 | 6.12 | 217,859 |
| Apr 11 2024 | 6.19 | 0.11 | 1.81% | 6.16 | 6.21 | 6.08 | 286,817 |
| Apr 10 2024 | 6.08 | 0.01 | 0.16% | 6.11 | 6.16 | 6.06 | 157,189 |
| Apr 09 2024 | 6.07 | 0.02 | 0.33% | 6.13 | 6.21 | 6.04 | 364,235 |
| Apr 08 2024 | 6.05 | 0.08 | 1.34% | 5.99 | 6.10 | 5.99 | 198,207 |
| Apr 05 2024 | 5.97 | -0.26 | -4.17% | 6.02 | 6.06 | 5.95 | 630,940 |
| Apr 04 2024 | 6.23 | -0.17 | -2.66% | 6.37 | 6.43 | 6.22 | 318,870 |
| Apr 03 2024 | 6.40 | -0.08 | -1.23% | 6.43 | 6.45 | 6.36 | 136,335 |
| Apr 02 2024 | 6.48 | 0.05 | 0.78% | 6.45 | 6.51 | 6.41 | 211,695 |
