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

(NY: CINT )

3.630 -0.190 (-4.97%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 08, 2024 3.800 3.810 3.620 3.630 168,209 -0.19(-4.97%)
May 07, 2024 3.810 3.840 3.800 3.820 97,643 +0.00(+0.00%)
May 06, 2024 3.920 3.920 3.820 3.820 71,099 -0.05(-1.29%)
May 03, 2024 3.830 3.900 3.830 3.870 30,299 +0.04(+1.04%)
May 02, 2024 3.900 3.900 3.760 3.830 70,817 -0.03(-0.78%)
May 01, 2024 3.910 3.940 3.830 3.860 41,779 -0.08(-2.03%)
Apr 30, 2024 3.950 3.990 3.910 3.940 15,698 -0.01(-0.25%)
Apr 29, 2024 3.890 4.040 3.890 3.950 26,954 +0.05(+1.28%)
Apr 26, 2024 3.850 3.950 3.807 3.900 68,756 +0.02(+0.52%)
Apr 25, 2024 3.890 3.960 3.830 3.880 82,103 -0.03(-0.77%)
Apr 24, 2024 3.940 3.970 3.910 3.910 11,757 +0.00(+0.00%)
Apr 23, 2024 4.010 4.015 3.840 3.910 166,712 -0.10(-2.49%)
Apr 22, 2024 4.100 4.150 4.010 4.010 174,747 -0.03(-0.74%)
Apr 19, 2024 4.080 4.190 4.000 4.040 120,449 -0.10(-2.42%)
Apr 18, 2024 4.020 4.230 4.020 4.140 17,769 +0.09(+2.22%)
Apr 17, 2024 4.110 4.310 4.000 4.050 225,950 +0.01(+0.25%)
Apr 16, 2024 4.050 4.080 4.000 4.040 41,617 -0.01(-0.25%)
Apr 15, 2024 4.670 4.700 4.000 4.050 135,733 -0.65(-13.83%)
Apr 12, 2024 4.650 4.735 4.590 4.700 68,392 +0.02(+0.43%)
Apr 11, 2024 4.670 4.820 4.670 4.680 25,278 +0.00(+0.00%)
Apr 10, 2024 4.670 4.720 4.560 4.680 71,907 +0.08(+1.74%)
Apr 09, 2024 4.600 4.880 4.540 4.600 941,613 +0.06(+1.32%)
Apr 08, 2024 4.510 4.600 4.450 4.540 20,123 +0.03(+0.67%)
Apr 05, 2024 4.510 4.560 4.445 4.510 97,757 +0.01(+0.22%)
Apr 04, 2024 4.420 4.550 4.400 4.500 51,763 +0.10(+2.27%)
Apr 03, 2024 4.450 4.620 4.340 4.400 130,760 -0.15(-3.30%)
Apr 02, 2024 4.330 4.710 4.330 4.550 60,285 +0.21(+4.84%)
Apr 01, 2024 4.200 4.400 4.200 4.340 46,225 +0.21(+5.08%)
Mar 28, 2024 4.320 4.350 4.010 4.130 90,951 -0.14(-3.28%)
Mar 27, 2024 4.300 4.350 4.250 4.270 42,845 -0.03(-0.70%)
Mar 26, 2024 4.140 4.460 4.110 4.300 119,741 +0.16(+3.86%)
Mar 25, 2024 4.225 4.225 4.120 4.140 32,507 -0.12(-2.82%)
Mar 22, 2024 4.280 4.320 4.230 4.260 12,475 -0.07(-1.62%)
Mar 21, 2024 4.280 4.350 4.190 4.330 39,005 +0.03(+0.70%)
Mar 20, 2024 4.250 4.360 4.040 4.300 68,596 +0.09(+2.14%)
Mar 19, 2024 4.290 4.290 4.130 4.210 10,225 -0.14(-3.22%)
Mar 18, 2024 4.290 4.470 4.020 4.350 53,377 +0.15(+3.57%)
Mar 15, 2024 4.330 4.500 4.200 4.200 45,853 -0.19(-4.33%)
Mar 14, 2024 3.860 4.530 3.860 4.390 93,785 +0.53(+13.73%)
Mar 13, 2024 3.830 3.860 3.770 3.860 94,888 +0.00(+0.00%)
Mar 12, 2024 3.800 3.860 3.700 3.860 395,826 +0.06(+1.58%)
Mar 11, 2024 3.780 3.800 3.685 3.800 247,648 +0.04(+1.06%)
Mar 08, 2024 3.900 3.999 3.600 3.760 115,653 -0.21(-5.29%)
Mar 07, 2024 4.020 4.265 3.910 3.970 222,528 -0.48(-10.79%)
Mar 06, 2024 4.850 4.850 4.280 4.450 106,292 -0.29(-6.12%)
Mar 05, 2024 4.820 4.820 4.551 4.740 53,675 -0.06(-1.25%)
Mar 04, 2024 4.830 4.910 4.600 4.800 147,888 -0.11(-2.24%)
Mar 01, 2024 4.810 4.910 4.770 4.910 99,463 +0.05(+1.03%)
Feb 29, 2024 4.860 4.900 4.760 4.860 24,454 +0.07(+1.46%)
Feb 28, 2024 4.590 4.910 4.590 4.790 85,706 +0.14(+3.01%)
Feb 27, 2024 4.590 4.810 4.560 4.650 469,294 +0.03(+0.65%)
Feb 26, 2024 4.680 4.745 4.520 4.620 62,041 +0.00(+0.00%)
Feb 23, 2024 4.580 4.680 4.540 4.620 13,696 +0.00(+0.00%)
Feb 22, 2024 4.540 4.735 4.540 4.620 61,580 +0.06(+1.32%)
Feb 21, 2024 4.470 4.630 4.420 4.560 260,488 +0.10(+2.24%)
Feb 20, 2024 4.450 4.580 4.400 4.460 385,812 -0.01(-0.22%)
Feb 16, 2024 4.360 4.660 4.350 4.470 345,439 +0.11(+2.52%)
Feb 15, 2024 4.240 4.510 4.210 4.360 439,148 +0.11(+2.59%)
Feb 14, 2024 4.270 4.290 4.200 4.250 28,031 -0.01(-0.23%)
Feb 13, 2024 4.280 4.300 4.220 4.260 6,510 -0.02(-0.47%)
Feb 12, 2024 4.200 4.300 4.200 4.280 43,568 +0.03(+0.71%)
Feb 09, 2024 4.210 4.330 4.210 4.250 23,337 +0.00(+0.00%)
Feb 08, 2024 4.390 4.390 4.220 4.250 87,198 -0.05(-1.16%)
Feb 07, 2024 4.370 4.370 4.260 4.300 131,559 +0.00(+0.00%)
Feb 06, 2024 4.270 4.350 4.150 4.300 172,050 +0.00(+0.00%)
Feb 05, 2024 4.350 4.560 4.140 4.300 124,405 -0.14(-3.15%)
Feb 02, 2024 4.520 4.680 4.400 4.440 31,212 -0.05(-1.11%)
Feb 01, 2024 4.390 4.670 4.380 4.490 49,097 +0.04(+0.90%)
Jan 31, 2024 4.520 4.590 4.390 4.450 27,593 -0.04(-0.89%)
Jan 30, 2024 4.610 4.630 4.300 4.490 70,967 -0.07(-1.54%)
Jan 29, 2024 4.650 4.720 4.420 4.560 47,225 -0.04(-0.87%)
Jan 26, 2024 4.710 4.720 4.530 4.600 19,886 -0.13(-2.75%)
Jan 25, 2024 4.890 4.890 4.660 4.730 38,029 +0.01(+0.21%)
Jan 24, 2024 4.720 4.825 4.720 4.720 4,943 +0.00(+0.00%)
Jan 23, 2024 4.840 4.840 4.640 4.720 42,685 -0.12(-2.48%)
Jan 22, 2024 4.860 4.860 4.765 4.840 19,517 +0.02(+0.41%)
Jan 19, 2024 4.730 4.865 4.720 4.820 19,526 +0.13(+2.77%)
Jan 18, 2024 4.650 4.730 4.641 4.690 13,521 -0.04(-0.85%)
Jan 17, 2024 4.750 4.820 4.681 4.730 14,441 -0.10(-2.07%)
Jan 16, 2024 4.900 4.955 4.790 4.830 37,271 -0.07(-1.43%)
Jan 12, 2024 4.950 5.023 4.850 4.900 25,055 -0.05(-1.01%)
Jan 11, 2024 4.820 5.020 4.640 4.950 104,970 +0.08(+1.64%)
Jan 10, 2024 4.840 4.900 4.840 4.870 12,300 -0.02(-0.41%)
Jan 09, 2024 4.940 5.030 4.860 4.890 31,659 -0.05(-1.01%)
Jan 08, 2024 5.010 5.100 4.860 4.940 80,523 -0.11(-2.18%)
Jan 05, 2024 5.000 5.070 5.000 5.050 64,361 -0.01(-0.20%)
Jan 04, 2024 5.060 5.115 5.010 5.060 178,988 -0.02(-0.39%)
Jan 03, 2024 5.210 5.210 5.000 5.080 74,169 -0.15(-2.87%)
Jan 02, 2024 5.180 5.230 5.160 5.230 18,957 -0.03(-0.57%)
Dec 29, 2023 5.350 5.360 5.180 5.260 16,936 -0.04(-0.75%)
Dec 28, 2023 5.350 5.420 5.220 5.300 38,251 -0.07(-1.30%)
Dec 27, 2023 5.210 5.570 5.210 5.370 60,524 +0.07(+1.32%)
Dec 26, 2023 5.400 5.600 5.110 5.300 75,798 -0.06(-1.12%)
Dec 22, 2023 5.020 5.390 5.020 5.360 23,935 +0.22(+4.28%)
Dec 21, 2023 5.150 5.155 5.100 5.140 44,717 +0.01(+0.19%)
Dec 20, 2023 5.050 5.180 5.012 5.130 410,473 +0.03(+0.59%)
Dec 19, 2023 5.010 5.170 4.950 5.100 70,219 +0.11(+2.20%)
Dec 18, 2023 5.000 5.010 4.890 4.990 36,560 -0.04(-0.80%)
Dec 15, 2023 4.980 5.100 4.980 5.030 75,793 +0.01(+0.20%)
Dec 14, 2023 5.370 5.370 4.970 5.020 23,493 -0.35(-6.52%)
Dec 13, 2023 5.100 5.380 4.940 5.370 55,148 +0.32(+6.34%)
Dec 12, 2023 5.030 5.080 4.900 5.050 62,612 +0.03(+0.60%)
Dec 11, 2023 5.080 5.080 4.940 5.020 12,415 -0.06(-1.18%)
Dec 08, 2023 4.913 5.100 4.913 5.080 15,894 +0.02(+0.40%)
Dec 07, 2023 5.010 5.080 4.970 5.060 21,156 -0.06(-1.17%)
Dec 06, 2023 5.050 5.280 5.030 5.120 45,507 +0.08(+1.59%)
Dec 05, 2023 5.000 5.100 4.900 5.040 146,382 -0.05(-0.98%)
Dec 04, 2023 5.030 5.190 4.880 5.090 62,629 -0.09(-1.74%)
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.