Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CICOY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 6.9048 | -0.05 | -0.65% | 6.955 | 6.96 | 6.87 | 35,873 |
| Jul 17 2024 | 6.95 | -0.18 | -2.52% | 6.80 | 7.00 | 6.80 | 17,617 |
| Jul 16 2024 | 7.13 | -0.24 | -3.26% | 7.29 | 7.29 | 7.025 | 10,457 |
| Jul 15 2024 | 7.37 | -0.13 | -1.73% | 7.31 | 7.3782 | 7.20 | 10,342 |
| Jul 12 2024 | 7.50 | -0.05 | -0.60% | 7.08 | 7.50 | 7.08 | 14,540 |
| Jul 11 2024 | 7.545 | -0.31 | -3.89% | 7.34 | 7.63 | 7.34 | 23,213 |
| Jul 10 2024 | 7.85 | -0.13 | -1.65% | 7.88 | 8.11 | 7.71 | 26,527 |
| Jul 09 2024 | 7.982 | -0.15 | -1.82% | 7.835 | 8.00 | 7.835 | 6,477 |
| Jul 08 2024 | 8.13 | -0.42 | -4.91% | 8.00 | 8.13 | 7.72 | 4,787 |
| Jul 05 2024 | 8.55 | -0.46 | -5.11% | 8.28 | 8.60 | 8.28 | 9,395 |
| Jul 03 2024 | 9.01 | -0.04 | -0.44% | 9.03 | 9.03 | 8.93 | 2,049 |
| Jul 02 2024 | 9.05 | 0.40 | 4.60% | 8.80 | 9.05 | 8.80 | 13,737 |
| Jul 01 2024 | 8.652 | -0.02 | -0.21% | 8.68 | 8.68 | 8.56 | 8,217 |
| Jun 28 2024 | 8.67 | 0.20 | 2.42% | 8.474 | 8.72 | 8.474 | 5,235 |
| Jun 27 2024 | 8.4652 | -0.27 | -3.14% | 8.68 | 8.68 | 8.23 | 7,371 |
| Jun 26 2024 | 8.74 | -0.06 | -0.68% | 8.69 | 8.80 | 8.69 | 12,492 |
| Jun 25 2024 | 8.80 | -0.22 | -2.44% | 8.925 | 9.10 | 8.76 | 47,236 |
| Jun 24 2024 | 9.02 | -0.05 | -0.55% | 9.02 | 9.05 | 8.8517 | 8,167 |
| Jun 21 2024 | 9.07 | -0.13 | -1.41% | 9.09 | 9.09 | 8.89 | 4,092 |
| Jun 20 2024 | 9.20 | 0.38 | 4.31% | 9.11 | 9.26 | 9.11 | 11,029 |
| Jun 18 2024 | 8.82 | 0.26 | 3.04% | 8.88 | 8.99 | 8.82 | 28,116 |
| Jun 17 2024 | 8.56 | -0.08 | -0.93% | 8.562 | 8.57 | 8.15 | 8,025 |
| Jun 14 2024 | 8.64 | 0.16 | 1.93% | 8.82 | 8.82 | 8.57 | 8,262 |
| Jun 13 2024 | 8.476 | 0.05 | 0.61% | 8.61 | 8.61 | 8.15 | 7,115 |
| Jun 12 2024 | 8.425 | 0.26 | 3.12% | 8.30 | 8.45 | 8.30 | 8,475 |
| Jun 11 2024 | 8.17 | -1.33 | -14.00% | 8.04 | 8.3099 | 8.01 | 142,728 |
| Jun 10 2024 | 9.50 | 0.00 | 0.00% | 9.27 | 9.87 | 9.27 | 8,880 |
| Jun 07 2024 | 9.50 | 0.14 | 1.50% | 9.36 | 9.50 | 9.27 | 7,907 |
| Jun 06 2024 | 9.36 | 0.37 | 4.13% | 9.10 | 9.44 | 9.10 | 16,955 |
| Jun 05 2024 | 8.9885 | 0.02 | 0.21% | 8.65 | 9.24 | 8.65 | 5,643 |
| Jun 04 2024 | 8.97 | 0.00 | 0.00% | 8.98 | 8.99 | 8.885 | 4,758 |
| Jun 03 2024 | 8.97 | 0.52 | 6.15% | 8.65 | 8.97 | 8.46 | 29,775 |
| May 31 2024 | 8.45 | -0.03 | -0.35% | 8.48 | 8.48 | 8.40 | 7,547 |
| May 30 2024 | 8.48 | -0.40 | -4.50% | 8.60 | 8.60 | 8.2426 | 16,650 |
| May 29 2024 | 8.88 | 0.18 | 2.07% | 8.97 | 8.97 | 8.70 | 7,175 |
| May 28 2024 | 8.70 | 0.63 | 7.81% | 8.50 | 8.73 | 8.50 | 32,983 |
| May 24 2024 | 8.07 | 0.21 | 2.67% | 7.95 | 8.0896 | 7.90 | 40,655 |
| May 23 2024 | 7.86 | -0.02 | -0.25% | 7.89 | 8.00 | 7.7718 | 6,383 |
| May 22 2024 | 7.88 | 0.02 | 0.25% | 7.80 | 7.8975 | 7.80 | 12,134 |
| May 21 2024 | 7.86 | -0.23 | -2.84% | 8.08 | 8.08 | 7.80 | 10,269 |
| May 20 2024 | 8.09 | 0.08 | 1.00% | 8.00 | 8.14 | 8.00 | 84,317 |
| May 17 2024 | 8.01 | 0.02 | 0.21% | 8.05 | 8.07 | 7.964 | 6,792 |
| May 16 2024 | 7.9935 | 0.00 | 0.04% | 7.99 | 8.00 | 7.85 | 11,292 |
| May 15 2024 | 7.99 | 0.05 | 0.63% | 7.80 | 7.99 | 7.80 | 15,951 |
| May 14 2024 | 7.94 | 0.09 | 1.15% | 7.92 | 8.05 | 7.92 | 6,745 |
| May 13 2024 | 7.85 | 0.43 | 5.80% | 7.45 | 7.86 | 7.45 | 6,532 |
| May 10 2024 | 7.4197 | 0.15 | 2.13% | 7.41 | 7.4197 | 7.405 | 2,821 |
| May 09 2024 | 7.265 | 0.47 | 6.84% | 7.10 | 7.28 | 7.10 | 11,954 |
| May 08 2024 | 6.80 | -0.03 | -0.44% | 6.88 | 6.96 | 6.67 | 4,179 |
| May 07 2024 | 6.83 | 0.17 | 2.55% | 6.83 | 6.83 | 6.83 | 378 |
| May 06 2024 | 6.66 | 0.04 | 0.57% | 6.60 | 6.8481 | 6.60 | 5,359 |
| May 03 2024 | 6.6225 | 0.13 | 1.96% | 6.62 | 6.69 | 6.62 | 2,019 |
| May 02 2024 | 6.495 | 0.06 | 0.93% | 6.565 | 6.67 | 6.49 | 22,985 |
| May 01 2024 | 6.435 | 0.01 | 0.23% | 6.726 | 6.726 | 6.35 | 11,365 |
| Apr 30 2024 | 6.42 | 0.37 | 6.12% | 6.15 | 6.49 | 6.15 | 4,123 |
| Apr 29 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 540 |
| Apr 26 2024 | 6.05 | 0.06 | 1.00% | 6.00 | 6.06 | 6.00 | 2,586 |
| Apr 25 2024 | 5.99 | 0.14 | 2.43% | 5.85 | 5.99 | 5.85 | 4,542 |
| Apr 24 2024 | 5.848 | 0.20 | 3.50% | 5.848 | 5.848 | 5.848 | 523 |
| Apr 23 2024 | 5.65 | -0.01 | -0.18% | 5.80 | 5.80 | 5.62 | 7,153 |
| Apr 22 2024 | 5.66 | 0.19 | 3.47% | 5.68 | 5.68 | 5.66 | 1,484 |
