Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	5.980	6.010	5.880	5.980	108,174	+0.02(+0.34%)
Jul 31, 2023	5.960	6.080	5.946	5.960	210,158	-0.02(-0.33%)
Jul 28, 2023	5.780	6.055	5.750	5.980	430,353	+0.17(+2.93%)
Jul 27, 2023	6.070	6.215	5.730	5.810	375,784	-0.20(-3.33%)
Jul 26, 2023	5.950	6.041	5.620	6.010	285,542	+0.02(+0.33%)
Jul 25, 2023	6.200	6.510	5.810	5.990	425,211	-0.49(-7.56%)
Jul 24, 2023	6.390	6.600	6.320	6.480	92,408	+0.08(+1.25%)
Jul 21, 2023	6.190	6.460	6.169	6.400	72,104	+0.23(+3.73%)
Jul 20, 2023	6.670	6.690	6.030	6.170	191,372	-0.51(-7.63%)
Jul 19, 2023	6.810	6.810	6.400	6.680	103,040	-0.12(-1.76%)
Jul 18, 2023	7.100	7.120	6.610	6.800	100,772	-0.17(-2.44%)
Jul 17, 2023	6.590	6.990	6.490	6.970	155,521	+0.53(+8.23%)
Jul 14, 2023	6.440	6.600	6.200	6.440	101,179	-0.04(-0.62%)
Jul 13, 2023	6.120	6.650	6.104	6.480	86,608	+0.41(+6.75%)
Jul 12, 2023	6.220	6.400	6.040	6.070	75,970	-0.14(-2.25%)
Jul 11, 2023	6.160	6.390	6.110	6.210	55,671	+0.06(+0.98%)
Jul 10, 2023	6.080	6.240	6.000	6.150	66,425	+0.04(+0.65%)
Jul 07, 2023	5.930	6.300	5.900	6.110	63,380	+0.20(+3.38%)
Jul 06, 2023	6.020	6.063	5.610	5.910	99,913	-0.22(-3.59%)
Jul 05, 2023	6.420	6.450	6.100	6.130	49,415	-0.30(-4.67%)
Jul 03, 2023	6.230	6.430	5.900	6.430	36,850	+0.16(+2.55%)
Jun 30, 2023	6.500	6.500	5.960	6.270	111,577	-0.13(-2.03%)
Jun 29, 2023	6.160	6.740	6.160	6.400	146,916	+0.25(+4.07%)
Jun 28, 2023	6.270	6.410	6.110	6.150	115,953	-0.18(-2.84%)
Jun 27, 2023	6.840	6.840	6.271	6.330	211,505	-0.47(-6.91%)
Jun 26, 2023	6.550	7.200	6.550	6.800	228,291	+0.37(+5.75%)
Jun 23, 2023	6.440	6.760	6.210	6.430	188,698	-0.21(-3.16%)
Jun 22, 2023	7.100	7.200	6.600	6.640	222,646	-0.11(-1.63%)
Jun 21, 2023	6.060	7.000	5.981	6.750	303,476	+0.61(+9.93%)
Jun 20, 2023	6.170	6.190	5.700	6.140	89,700	-0.05(-0.81%)
Jun 16, 2023	5.980	6.348	5.650	6.190	116,201	+0.28(+4.74%)
Jun 15, 2023	6.330	6.600	5.900	5.910	145,128	+2.18(+58.45%)
May 08, 2023	3.800	3.899	3.660	3.730	32,508	+0.02(+0.54%)
May 05, 2023	3.880	3.988	3.710	3.710	72,574	-0.12(-3.13%)
May 04, 2023	3.780	3.850	3.710	3.830	18,106	+0.07(+1.99%)
May 03, 2023	3.820	3.820	3.620	3.755	4,465	+0.06(+1.49%)
May 02, 2023	3.890	3.890	3.700	3.700	9,074	-0.05(-1.33%)
May 01, 2023	3.960	4.089	3.725	3.750	7,770	-0.19(-4.82%)
Apr 28, 2023	4.010	4.068	3.910	3.940	5,923	+0.04(+1.03%)
Apr 27, 2023	3.975	4.017	3.880	3.900	45,016	+0.00(+0.00%)
Apr 26, 2023	4.000	4.160	3.850	3.900	24,612	-0.10(-2.50%)
Apr 25, 2023	4.120	4.195	4.000	4.000	5,528	-0.17(-4.08%)
Apr 24, 2023	4.230	4.480	4.170	4.170	30,758	-0.11(-2.57%)
Apr 21, 2023	4.370	4.480	4.080	4.280	31,259	-0.09(-2.06%)
Apr 20, 2023	4.560	4.640	4.300	4.370	63,033	-0.21(-4.59%)
Apr 19, 2023	4.570	4.700	4.570	4.580	7,599	-0.08(-1.72%)
Apr 18, 2023	4.680	4.850	4.570	4.660	121,652	+0.02(+0.43%)
Apr 17, 2023	4.570	4.930	4.570	4.640	88,203	+0.01(+0.22%)
Apr 14, 2023	4.930	4.960	4.570	4.630	27,971	-0.30(-6.09%)
Apr 13, 2023	4.970	5.050	4.850	4.930	29,199	+0.08(+1.65%)
Apr 12, 2023	5.160	5.160	4.830	4.850	39,855	-0.25(-4.81%)
Apr 11, 2023	5.140	5.220	5.060	5.095	20,288	-0.08(-1.45%)
Apr 10, 2023	5.250	5.300	5.065	5.170	36,016	-0.08(-1.52%)
Apr 06, 2023	5.469	5.469	5.140	5.250	28,517	-0.01(-0.19%)
Apr 05, 2023	5.490	5.546	5.050	5.260	56,070	-0.15(-2.77%)
Apr 04, 2023	5.730	5.900	5.350	5.410	41,967	-0.36(-6.24%)
Apr 03, 2023	5.480	5.800	5.460	5.770	42,660	+0.26(+4.72%)
Mar 31, 2023	5.400	5.665	5.320	5.510	122,665	+0.15(+2.80%)
Mar 30, 2023	5.300	5.400	5.270	5.360	88,186	+0.07(+1.32%)
Mar 29, 2023	5.220	5.300	5.170	5.290	24,434	+0.08(+1.54%)
Mar 28, 2023	5.280	5.300	5.170	5.210	14,657	+0.00(+0.00%)
Mar 27, 2023	5.250	5.340	5.200	5.210	25,104	-0.03(-0.57%)
Mar 24, 2023	5.140	5.270	5.120	5.240	6,851	+0.12(+2.34%)
Mar 23, 2023	5.200	5.325	5.120	5.120	8,668	-0.05(-0.97%)
Mar 22, 2023	5.250	5.320	5.120	5.170	4,287	-0.08(-1.52%)
Mar 21, 2023	5.330	5.340	5.100	5.250	72,158	-0.07(-1.32%)
Mar 20, 2023	5.350	5.440	5.210	5.320	26,647	-0.03(-0.56%)
Mar 17, 2023	5.320	5.480	5.210	5.350	75,511	-0.03(-0.56%)
Mar 16, 2023	5.210	5.500	5.069	5.380	101,770	+0.15(+2.87%)
Mar 15, 2023	5.090	5.330	4.873	5.230	51,899	+0.06(+1.16%)
Mar 14, 2023	5.030	5.250	4.995	5.170	81,214	+0.17(+3.40%)
Mar 13, 2023	4.760	5.000	4.590	5.000	45,058	+0.41(+8.93%)
Mar 10, 2023	5.000	5.139	4.590	4.590	24,153	-0.47(-9.29%)
Mar 09, 2023	5.500	5.580	4.800	5.060	360,969	-0.32(-5.95%)
Mar 08, 2023	5.870	5.870	5.330	5.380	48,509	-0.03(-0.55%)
Mar 07, 2023	5.530	5.560	5.250	5.410	22,343	-0.07(-1.28%)
Mar 06, 2023	5.440	5.610	5.340	5.480	19,294	-0.07(-1.26%)
Mar 03, 2023	5.590	5.700	5.420	5.550	57,825	+0.03(+0.54%)
Mar 02, 2023	5.310	5.590	5.310	5.520	18,209	+0.15(+2.79%)
Mar 01, 2023	5.330	5.393	5.280	5.370	7,027	+0.02(+0.37%)
Feb 28, 2023	5.620	5.620	5.330	5.350	33,661	-0.25(-4.46%)
Feb 27, 2023	5.310	5.630	5.310	5.600	16,617	+0.33(+6.26%)
Feb 24, 2023	5.220	5.539	5.210	5.270	21,617	-0.16(-2.95%)
Feb 23, 2023	5.560	5.644	5.410	5.430	8,106	-0.17(-3.04%)
Feb 22, 2023	5.400	5.660	5.400	5.600	17,382	+0.15(+2.75%)
Feb 21, 2023	5.680	5.828	5.450	5.450	39,107	-0.36(-6.20%)
Feb 17, 2023	5.760	5.910	5.610	5.810	24,477	+0.09(+1.57%)
Feb 16, 2023	5.750	5.850	5.700	5.720	16,947	-0.06(-1.04%)
Feb 15, 2023	5.650	5.865	5.650	5.780	48,351	+0.15(+2.66%)
Feb 14, 2023	5.670	5.949	5.600	5.630	25,101	-0.03(-0.53%)
Feb 13, 2023	5.840	5.980	5.660	5.660	50,398	-0.12(-2.08%)
Feb 10, 2023	5.860	5.910	5.710	5.780	23,726	-0.02(-0.34%)
Feb 09, 2023	6.180	6.180	5.800	5.800	42,028	-0.22(-3.65%)
Feb 08, 2023	6.700	6.700	5.824	6.020	184,126	+0.16(+2.73%)
Feb 07, 2023	5.780	6.050	5.780	5.860	162,483	+0.14(+2.45%)
Feb 06, 2023	5.720	6.030	5.643	5.720	104,112	-0.09(-1.55%)
Feb 03, 2023	5.580	6.250	5.580	5.810	56,549	-0.09(-1.53%)
Feb 02, 2023	7.020	7.250	5.790	5.900	161,912	-1.06(-15.23%)
Feb 01, 2023	7.440	7.590	6.800	6.960	27,497	-0.48(-6.45%)
Jan 31, 2023	7.520	7.705	7.360	7.440	34,980	-0.10(-1.33%)
Jan 30, 2023	7.540	7.960	7.420	7.540	28,050	-0.15(-1.95%)
Jan 27, 2023	7.820	7.887	7.520	7.690	7,256	-0.06(-0.77%)
Jan 26, 2023	8.060	8.220	7.750	7.750	50,135	-0.11(-1.40%)
Jan 25, 2023	7.830	8.148	7.827	7.860	15,751	-0.41(-4.96%)
Jan 24, 2023	8.260	8.370	8.210	8.270	4,066	-0.12(-1.43%)
Jan 23, 2023	8.010	8.400	7.770	8.390	66,161	+0.43(+5.40%)
Jan 20, 2023	7.910	8.280	7.630	7.960	25,936	-0.02(-0.25%)
Jan 19, 2023	7.620	8.185	7.620	7.980	34,243	+0.40(+5.28%)
Jan 18, 2023	8.429	8.429	7.570	7.580	20,330	-0.85(-10.08%)
Jan 17, 2023	8.600	8.600	8.300	8.430	61,839	-0.12(-1.40%)
Jan 13, 2023	8.430	8.600	8.050	8.550	16,472	+0.11(+1.30%)
Jan 12, 2023	7.970	8.500	7.970	8.440	26,691	+0.35(+4.33%)
Jan 11, 2023	7.670	8.200	7.670	8.090	25,240	+0.46(+6.03%)
Jan 10, 2023	7.800	7.900	7.509	7.630	15,501	-0.27(-3.42%)
Jan 09, 2023	7.700	7.970	7.500	7.900	42,340	+0.16(+2.07%)
Jan 06, 2023	7.310	8.000	7.160	7.740	30,626	+0.39(+5.31%)
Jan 05, 2023	7.110	7.450	7.020	7.350	39,658	+0.28(+3.96%)
Jan 04, 2023	7.330	7.330	6.937	7.070	23,125	-0.28(-3.81%)
Jan 03, 2023	6.590	7.350	6.460	7.350	24,473	+0.85(+13.08%)
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%)
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%)

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.

(NY: CINT )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

(NY: CINT )

Historical Prices

Sections

Services