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

(NY: CINT )

3.870 +0.040 (+1.04%)
Official Closing 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 (%)
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%)
Oct 03, 2022 9.510 9.731 9.145 9.350 49,515 -0.04(-0.43%)
Sep 30, 2022 9.980 10.20 9.110 9.390 61,365 -0.59(-5.91%)
Sep 29, 2022 9.840 10.23 9.450 9.980 36,340 -0.12(-1.19%)
Sep 28, 2022 9.140 10.23 9.140 10.10 56,956 +0.92(+10.02%)
Sep 27, 2022 9.180 9.410 8.897 9.180 132,697 +0.14(+1.55%)
Sep 26, 2022 9.020 9.416 8.810 9.040 24,227 -0.04(-0.44%)
Sep 23, 2022 8.960 9.250 8.710 9.080 41,748 -0.04(-0.44%)
Sep 22, 2022 9.100 9.170 8.870 9.120 46,470 +0.05(+0.55%)
Sep 21, 2022 9.280 9.410 8.964 9.070 41,160 +0.02(+0.22%)
Sep 20, 2022 8.880 9.610 8.726 9.050 74,377 -0.02(-0.22%)
Sep 19, 2022 9.070 9.350 8.700 9.070 73,527 -0.16(-1.73%)
Sep 16, 2022 9.340 9.340 8.620 9.230 117,273 -0.27(-2.84%)
Sep 15, 2022 9.180 9.990 9.180 9.500 52,040 +0.25(+2.70%)
Sep 14, 2022 9.170 9.280 8.850 9.250 40,346 +0.05(+0.54%)
Sep 13, 2022 9.240 9.600 9.000 9.200 50,071 -0.40(-4.17%)
Sep 12, 2022 9.350 9.860 9.100 9.600 126,654 +0.35(+3.78%)
Sep 09, 2022 8.810 9.440 8.459 9.250 64,053 +0.59(+6.81%)
Sep 08, 2022 8.400 8.660 8.242 8.660 47,702 +0.25(+2.97%)
Sep 07, 2022 8.100 8.610 8.100 8.410 37,153 +0.14(+1.69%)
Sep 06, 2022 8.030 8.376 7.850 8.270 63,015 +0.12(+1.47%)
Sep 02, 2022 8.420 8.500 7.770 8.150 70,579 +0.02(+0.25%)
Sep 01, 2022 8.870 8.870 8.000 8.130 237,392 -1.02(-11.15%)
Aug 31, 2022 8.960 9.310 8.540 9.150 101,475 +0.22(+2.46%)
Aug 30, 2022 9.210 9.210 8.640 8.930 54,088 -0.17(-1.87%)
Aug 29, 2022 9.000 9.460 8.800 9.100 75,257 +0.00(+0.00%)
Aug 26, 2022 9.620 9.750 8.990 9.100 47,489 -0.64(-6.57%)
Aug 25, 2022 9.450 10.01 9.050 9.740 96,288 +0.73(+8.10%)
Aug 24, 2022 10.37 10.37 8.990 9.010 52,528 -1.32(-12.78%)
Aug 23, 2022 9.990 10.43 9.532 10.33 81,818 +0.23(+2.28%)
Aug 22, 2022 9.070 10.23 9.050 10.10 188,649 +1.08(+11.97%)
Aug 19, 2022 11.45 11.45 8.990 9.020 458,488 -2.43(-21.22%)
Aug 18, 2022 13.20 13.29 10.88 11.45 287,902 -1.99(-14.81%)
Aug 17, 2022 13.60 14.24 13.03 13.44 37,185 -0.24(-1.75%)
Aug 16, 2022 14.98 14.98 13.67 13.68 267,168 -1.29(-8.62%)
Aug 15, 2022 14.42 15.00 14.36 14.97 82,676 +0.45(+3.10%)
Aug 12, 2022 14.44 14.62 13.88 14.52 40,599 +0.25(+1.75%)
Aug 11, 2022 14.42 14.57 13.86 14.27 98,987 -0.03(-0.21%)
Aug 10, 2022 15.00 15.00 13.90 14.30 61,394 -0.70(-4.67%)
Aug 09, 2022 14.33 15.27 13.89 15.00 101,939 +0.62(+4.31%)
Aug 08, 2022 13.89 14.54 13.73 14.38 28,742 +0.46(+3.30%)
Aug 05, 2022 12.99 14.13 12.99 13.92 88,325 +0.67(+5.06%)
Aug 04, 2022 12.62 13.51 12.04 13.25 44,697 +0.68(+5.41%)
Aug 03, 2022 12.18 12.74 11.86 12.57 42,299 +0.82(+6.98%)
Aug 02, 2022 11.49 11.94 11.24 11.75 35,785 +0.25(+2.17%)
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.