Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CINT )

3.960 +0.050 (+1.28%)
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.410 4.750 4.405 4.600 70,745 +0.16(+3.60%)
Oct 30, 2023 4.460 4.560 4.270 4.440 59,583 -0.07(-1.55%)
Oct 27, 2023 4.560 4.590 4.360 4.510 33,726 -0.04(-0.88%)
Oct 26, 2023 4.580 4.640 4.370 4.550 93,343 -0.08(-1.73%)
Oct 25, 2023 4.700 4.740 4.595 4.630 22,694 -0.13(-2.73%)
Oct 24, 2023 4.590 4.790 4.590 4.760 42,533 +0.12(+2.59%)
Oct 23, 2023 4.500 4.740 4.460 4.640 57,002 +0.07(+1.53%)
Oct 20, 2023 4.940 4.940 4.550 4.570 74,148 -0.32(-6.54%)
Oct 19, 2023 5.050 5.060 4.880 4.890 61,889 -0.20(-3.93%)
Oct 18, 2023 5.300 5.300 5.009 5.090 30,880 -0.27(-5.04%)
Oct 17, 2023 5.500 5.530 5.360 5.360 20,950 -0.18(-3.25%)
Oct 16, 2023 5.584 5.630 5.451 5.540 48,031 -0.02(-0.36%)
Oct 13, 2023 5.150 5.670 5.060 5.560 98,979 +0.40(+7.75%)
Oct 12, 2023 5.520 5.600 5.100 5.160 126,781 -0.44(-7.86%)
Oct 11, 2023 6.210 6.310 5.575 5.600 87,384 -0.61(-9.82%)
Oct 10, 2023 5.970 6.345 5.970 6.210 48,467 +0.24(+4.02%)
Oct 09, 2023 5.770 6.080 5.770 5.970 70,318 +0.07(+1.19%)
Oct 06, 2023 6.120 6.260 5.870 5.900 39,791 -0.30(-4.84%)
Oct 05, 2023 6.300 6.330 5.860 6.200 621,393 -0.11(-1.74%)
Oct 04, 2023 6.370 6.390 6.230 6.310 50,937 +0.01(+0.16%)
Oct 03, 2023 6.300 6.470 6.200 6.300 92,686 +0.00(+0.00%)
Oct 02, 2023 6.400 6.470 6.300 6.300 30,543 -0.20(-3.08%)
Sep 29, 2023 6.300 6.660 6.300 6.500 123,099 +0.20(+3.17%)
Sep 28, 2023 6.360 6.420 6.260 6.300 180,863 -0.09(-1.41%)
Sep 27, 2023 6.430 6.550 6.390 6.390 147,823 +0.08(+1.27%)
Sep 26, 2023 6.390 6.550 6.220 6.310 182,004 -0.13(-2.02%)
Sep 25, 2023 6.390 6.510 6.440 6.440 45,197 +0.03(+0.47%)
Sep 22, 2023 6.300 6.560 6.290 6.410 65,928 +0.11(+1.75%)
Sep 21, 2023 6.300 6.315 6.115 6.300 313,832 +0.00(+0.00%)
Sep 20, 2023 6.250 6.450 6.245 6.300 95,927 +0.09(+1.45%)
Sep 19, 2023 6.300 6.300 6.060 6.210 205,222 -0.07(-1.11%)
Sep 18, 2023 6.260 6.320 6.195 6.280 45,751 -0.02(-0.32%)
Sep 15, 2023 6.370 6.370 6.225 6.300 52,218 -0.07(-1.10%)
Sep 14, 2023 6.060 6.410 5.970 6.370 116,545 +0.37(+6.17%)
Sep 13, 2023 6.050 6.080 5.950 6.000 231,693 +0.00(+0.00%)
Sep 12, 2023 6.170 6.170 5.995 6.000 57,254 -0.11(-1.80%)
Sep 11, 2023 6.140 6.210 6.000 6.110 110,436 +0.14(+2.35%)
Sep 08, 2023 6.000 6.070 5.940 5.970 86,196 -0.02(-0.33%)
Sep 07, 2023 5.870 6.060 5.870 5.990 97,193 +0.04(+0.67%)
Sep 06, 2023 5.740 6.010 5.740 5.950 123,737 +0.20(+3.48%)
Sep 05, 2023 5.610 5.985 5.600 5.750 108,122 +0.07(+1.23%)
Sep 01, 2023 5.550 5.820 5.550 5.680 76,881 +0.19(+3.46%)
Aug 31, 2023 5.410 5.595 5.390 5.490 91,572 +0.09(+1.67%)
Aug 30, 2023 5.340 5.510 5.220 5.400 112,212 +0.02(+0.37%)
Aug 29, 2023 5.170 5.520 5.120 5.380 102,293 +0.28(+5.49%)
Aug 28, 2023 4.890 5.120 4.890 5.100 87,415 +0.25(+5.15%)
Aug 25, 2023 4.770 4.870 4.740 4.850 554,599 +0.08(+1.68%)
Aug 24, 2023 4.750 4.890 4.730 4.770 153,588 +0.02(+0.42%)
Aug 23, 2023 4.830 4.895 4.700 4.750 198,875 -0.15(-3.06%)
Aug 22, 2023 4.800 5.040 4.770 4.900 153,638 +0.13(+2.73%)
Aug 21, 2023 5.050 5.300 4.370 4.770 971,399 -0.52(-9.83%)
Aug 18, 2023 5.060 5.400 4.807 5.290 677,997 +0.26(+5.17%)
Aug 17, 2023 5.210 5.290 4.940 5.030 451,127 -0.17(-3.27%)
Aug 16, 2023 5.030 5.375 4.900 5.200 253,283 +0.16(+3.17%)
Aug 15, 2023 5.220 5.220 4.910 5.040 187,522 -0.19(-3.63%)
Aug 14, 2023 5.260 5.330 5.210 5.230 124,916 -0.10(-1.88%)
Aug 11, 2023 5.420 5.421 5.180 5.330 145,700 -0.06(-1.11%)
Aug 10, 2023 5.430 5.451 5.230 5.390 20,090 +0.06(+1.13%)
Aug 09, 2023 5.400 5.410 5.300 5.330 36,886 -0.11(-2.02%)
Aug 08, 2023 5.530 5.550 5.400 5.440 29,664 -0.08(-1.45%)
Aug 07, 2023 5.650 5.680 5.490 5.520 161,944 -0.11(-1.95%)
Aug 04, 2023 5.550 5.680 5.350 5.630 63,366 +0.08(+1.44%)
Aug 03, 2023 5.680 5.926 5.502 5.550 32,665 -0.19(-3.31%)
Aug 02, 2023 5.930 5.930 5.650 5.740 52,863 -0.24(-4.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.