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

(NY: CINT )

3.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 30, 2022 6.420 6.713 6.310 6.500 13,247 -0.05(-0.76%)
Dec 29, 2022 6.410 6.699 6.190 6.550 83,626 +0.13(+2.02%)
Dec 28, 2022 6.510 6.742 6.190 6.420 24,081 +0.14(+2.23%)
Dec 27, 2022 5.970 6.820 5.970 6.280 39,599 +0.33(+5.55%)
Dec 23, 2022 5.750 6.090 5.445 5.950 14,799 +0.09(+1.54%)
Dec 22, 2022 5.690 5.900 5.420 5.860 55,632 +0.13(+2.27%)
Dec 21, 2022 5.760 5.910 5.404 5.730 34,665 -0.11(-1.88%)
Dec 20, 2022 5.560 5.890 5.560 5.840 22,350 +0.14(+2.46%)
Dec 19, 2022 6.000 6.000 5.510 5.700 49,969 +0.48(+9.20%)
Dec 16, 2022 6.470 6.780 5.220 5.220 49,827 -1.34(-20.43%)
Dec 15, 2022 6.710 7.144 6.350 6.560 38,945 -0.56(-7.87%)
Dec 14, 2022 7.400 7.500 6.810 7.120 43,454 -0.30(-4.04%)
Dec 13, 2022 7.380 7.530 7.010 7.420 37,370 +0.19(+2.63%)
Dec 12, 2022 7.200 7.488 6.963 7.230 36,505 +0.07(+0.98%)
Dec 09, 2022 7.310 7.510 7.000 7.160 25,666 +0.02(+0.28%)
Dec 08, 2022 7.280 7.860 6.960 7.140 50,421 -0.06(-0.83%)
Dec 07, 2022 7.850 7.850 7.050 7.200 29,389 -0.12(-1.64%)
Dec 06, 2022 7.840 8.014 7.190 7.320 18,768 -0.61(-7.69%)
Dec 05, 2022 8.090 8.280 7.665 7.930 29,084 -0.19(-2.28%)
Dec 02, 2022 7.210 8.140 7.210 8.115 22,423 +0.46(+5.94%)
Dec 01, 2022 7.450 7.930 7.150 7.660 31,543 +0.26(+3.51%)
Nov 30, 2022 7.320 7.497 7.170 7.400 39,808 +0.12(+1.65%)
Nov 29, 2022 7.450 7.650 7.110 7.280 24,372 -0.14(-1.89%)
Nov 28, 2022 7.140 7.680 6.987 7.420 85,615 +0.28(+3.92%)
Nov 25, 2022 7.140 7.171 7.023 7.140 3,311 +0.07(+0.99%)
Nov 23, 2022 7.000 7.190 6.700 7.070 51,967 +0.04(+0.57%)
Nov 22, 2022 7.220 7.220 6.700 7.030 33,358 -0.05(-0.71%)
Nov 21, 2022 6.760 7.230 6.700 7.080 55,574 +0.39(+5.83%)
Nov 18, 2022 7.560 7.560 6.680 6.690 41,159 -0.74(-9.96%)
Nov 17, 2022 7.600 7.600 6.410 7.430 96,859 -0.41(-5.23%)
Nov 16, 2022 7.700 7.980 7.340 7.840 47,549 +0.14(+1.82%)
Nov 15, 2022 8.090 8.090 7.450 7.700 57,206 -0.14(-1.79%)
Nov 14, 2022 8.310 8.643 7.840 7.840 33,045 -0.65(-7.66%)
Nov 11, 2022 8.320 8.690 8.210 8.490 42,693 +0.19(+2.29%)
Nov 10, 2022 8.600 9.300 8.200 8.300 27,147 +0.00(+0.00%)
Nov 09, 2022 8.360 8.445 8.000 8.300 21,977 -0.11(-1.31%)
Nov 08, 2022 8.140 8.554 8.140 8.410 18,108 +0.33(+4.08%)
Nov 07, 2022 7.970 8.190 7.801 8.080 68,368 +0.15(+1.83%)
Nov 04, 2022 8.320 8.320 7.800 7.935 139,693 -0.18(-2.28%)
Nov 03, 2022 8.010 8.250 7.750 8.120 40,345 +0.00(+0.00%)
Nov 02, 2022 8.270 8.415 7.920 8.120 12,839 -0.17(-2.05%)
Nov 01, 2022 8.270 8.420 8.060 8.290 28,317 +0.09(+1.10%)
Oct 31, 2022 7.930 8.445 7.930 8.200 77,649 +0.20(+2.50%)
Oct 28, 2022 8.340 8.480 7.884 8.000 96,583 +0.02(+0.25%)
Oct 27, 2022 7.990 8.309 7.910 7.980 34,149 +0.02(+0.25%)
Oct 26, 2022 8.100 8.170 7.753 7.960 53,059 -0.18(-2.21%)
Oct 25, 2022 8.140 8.780 7.770 8.140 60,702 +0.02(+0.25%)
Oct 24, 2022 8.100 8.450 7.800 8.120 67,075 +0.22(+2.78%)
Oct 21, 2022 8.120 8.270 7.820 7.900 113,583 -0.17(-2.11%)
Oct 20, 2022 8.790 8.840 7.870 8.070 71,283 -0.53(-6.16%)
Oct 19, 2022 9.070 9.325 8.530 8.600 37,219 -0.56(-6.11%)
Oct 18, 2022 9.100 9.650 9.050 9.160 41,986 +0.18(+2.00%)
Oct 17, 2022 9.880 10.21 8.925 8.980 65,827 -0.61(-6.36%)
Oct 14, 2022 9.850 10.10 9.200 9.590 32,774 -0.28(-2.84%)
Oct 13, 2022 9.580 10.50 9.370 9.870 32,888 +0.07(+0.71%)
Oct 12, 2022 10.03 10.12 9.610 9.800 14,597 -0.19(-1.90%)
Oct 11, 2022 10.08 10.31 9.420 9.990 14,118 -0.13(-1.28%)
Oct 10, 2022 9.727 10.45 9.664 10.12 43,356 +0.12(+1.20%)
Oct 07, 2022 10.11 10.33 9.320 10.00 21,439 -0.31(-3.01%)
Oct 06, 2022 10.47 10.78 10.11 10.31 18,031 -0.24(-2.27%)
Oct 05, 2022 10.33 10.95 10.06 10.55 17,153 +0.20(+1.93%)
Oct 04, 2022 9.650 10.38 9.650 10.35 67,133 +1.00(+10.70%)
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.