Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	10.44	10.50	9.910	10.09	61,855	-0.41(-3.90%)
Jun 29, 2022	10.78	10.94	10.03	10.50	32,485	-0.20(-1.87%)
Jun 28, 2022	11.66	11.66	10.60	10.70	15,111	-0.55(-4.89%)
Jun 27, 2022	11.50	11.79	11.06	11.25	48,805	-0.24(-2.09%)
Jun 24, 2022	11.20	11.66	10.51	11.49	50,026	+0.54(+4.93%)
Jun 23, 2022	10.71	11.00	10.48	10.95	48,075	+0.44(+4.19%)
Jun 22, 2022	11.00	11.00	10.31	10.51	36,594	-0.49(-4.45%)
Jun 21, 2022	11.60	11.85	10.97	11.00	50,064	-0.34(-3.00%)
Jun 17, 2022	11.04	11.89	11.04	11.34	28,296	+0.34(+3.09%)
Jun 16, 2022	12.03	12.33	11.00	11.00	127,490	-1.33(-10.79%)
Jun 15, 2022	11.60	12.48	11.47	12.33	72,932	+0.83(+7.22%)
Jun 14, 2022	11.47	11.69	10.65	11.50	112,870	-0.05(-0.43%)
Jun 13, 2022	12.67	12.67	11.21	11.55	65,036	-1.15(-9.06%)
Jun 10, 2022	12.58	13.12	12.42	12.70	100,162	-0.22(-1.70%)
Jun 09, 2022	13.54	13.54	12.88	12.92	17,643	-0.67(-4.93%)
Jun 08, 2022	13.77	14.11	13.42	13.59	38,026	-0.25(-1.81%)
Jun 07, 2022	14.01	14.13	13.37	13.84	50,716	-0.17(-1.21%)
Jun 06, 2022	15.18	15.18	13.70	14.01	121,332	-1.03(-6.85%)
Jun 03, 2022	15.21	15.44	14.86	15.04	5,647	-0.53(-3.40%)
Jun 02, 2022	14.54	15.60	14.53	15.57	28,465	+1.05(+7.23%)
Jun 01, 2022	14.56	14.69	14.03	14.52	29,514	+0.07(+0.48%)
May 31, 2022	15.35	15.35	14.32	14.45	44,902	-0.88(-5.74%)
May 27, 2022	15.24	16.15	14.38	15.33	24,674	+0.25(+1.66%)
May 26, 2022	14.87	15.61	14.56	15.08	130,163	+0.17(+1.14%)
May 25, 2022	13.64	15.14	13.59	14.91	66,209	+0.97(+6.96%)
May 24, 2022	13.70	14.06	13.05	13.94	81,764	-0.04(-0.29%)
May 23, 2022	13.96	14.62	12.82	13.98	111,798	+0.19(+1.38%)
May 20, 2022	14.71	14.92	13.40	13.79	198,770	-1.07(-7.20%)
May 19, 2022	12.57	17.28	11.71	14.86	423,912	+1.14(+8.31%)
May 18, 2022	13.75	14.82	13.03	13.72	337,845	-0.28(-2.00%)
May 17, 2022	14.88	15.10	13.82	14.00	168,776	-0.69(-4.70%)
May 16, 2022	13.70	15.25	13.39	14.69	373,717	+0.76(+5.46%)
May 13, 2022	13.65	14.15	13.40	13.93	205,582	+0.63(+4.74%)
May 12, 2022	14.10	14.10	12.44	13.30	242,143	-0.63(-4.52%)
May 11, 2022	12.34	14.64	12.22	13.93	236,296	+1.65(+13.44%)
May 10, 2022	12.04	12.51	11.44	12.28	55,360	+0.29(+2.42%)
May 09, 2022	12.78	12.98	11.69	11.99	22,209	-1.04(-7.98%)
May 06, 2022	13.56	13.59	12.93	13.03	9,806	-0.68(-4.96%)
May 05, 2022	13.60	13.79	13.33	13.71	9,748	-0.15(-1.08%)
May 04, 2022	13.43	13.99	12.84	13.86	48,450	+0.36(+2.67%)
May 03, 2022	13.12	14.00	13.12	13.50	50,687	+0.39(+2.97%)
May 02, 2022	12.74	13.11	12.46	13.11	22,007	+0.40(+3.15%)
Apr 29, 2022	13.16	13.48	12.69	12.71	35,471	-0.70(-5.22%)
Apr 28, 2022	14.03	14.03	13.20	13.41	34,883	-0.56(-4.01%)
Apr 27, 2022	15.61	15.95	13.88	13.97	145,854	-1.51(-9.75%)
Apr 26, 2022	16.14	16.17	15.23	15.48	152,623	-0.99(-6.01%)
Apr 25, 2022	16.16	17.28	15.50	16.47	156,202	+0.29(+1.79%)
Apr 22, 2022	16.27	16.43	15.88	16.18	41,307	-0.33(-2.00%)
Apr 21, 2022	16.00	16.68	16.00	16.51	67,066	+0.16(+0.98%)
Apr 20, 2022	16.61	16.83	16.16	16.35	38,238	+0.00(+0.00%)
Apr 19, 2022	15.94	16.74	15.33	16.35	39,950	+0.33(+2.06%)
Apr 18, 2022	16.48	16.48	15.56	16.02	75,817	-0.72(-4.30%)
Apr 14, 2022	16.37	16.82	15.88	16.74	79,533	+0.21(+1.27%)
Apr 13, 2022	16.20	16.95	16.20	16.53	47,276	+0.28(+1.72%)
Apr 12, 2022	16.20	16.77	15.91	16.25	67,298	-0.02(-0.12%)
Apr 11, 2022	15.91	16.50	15.56	16.27	44,654	+0.27(+1.69%)
Apr 08, 2022	15.72	16.19	15.01	16.00	57,985	+0.13(+0.82%)
Apr 07, 2022	15.82	16.08	15.08	15.87	36,066	+0.02(+0.13%)
Apr 06, 2022	16.47	16.47	15.17	15.85	41,757	-0.65(-3.94%)
Apr 05, 2022	17.06	17.06	15.86	16.50	47,556	-0.60(-3.51%)
Apr 04, 2022	17.38	17.41	16.66	17.10	40,910	-0.40(-2.29%)
Apr 01, 2022	16.02	18.00	16.02	17.50	111,660	+1.48(+9.24%)
Mar 31, 2022	15.92	17.33	15.72	16.02	76,292	-0.11(-0.68%)
Mar 30, 2022	16.24	16.28	15.47	16.13	69,796	-0.30(-1.83%)
Mar 29, 2022	16.69	16.98	16.39	16.43	35,302	-0.17(-1.02%)
Mar 28, 2022	16.06	16.80	16.06	16.60	20,307	+0.30(+1.84%)
Mar 25, 2022	17.35	17.35	16.22	16.30	34,158	-1.18(-6.75%)
Mar 24, 2022	17.46	17.62	16.91	17.48	22,500	-0.26(-1.47%)
Mar 23, 2022	18.31	18.74	17.60	17.74	102,432	-0.93(-4.98%)
Mar 22, 2022	18.64	18.97	18.14	18.67	236,228	+0.09(+0.48%)
Mar 21, 2022	18.53	18.95	17.94	18.58	307,993	+0.04(+0.22%)
Mar 18, 2022	17.69	19.08	17.58	18.54	343,787	+0.89(+5.04%)
Mar 17, 2022	16.85	17.65	16.85	17.65	141,999	+0.58(+3.40%)
Mar 16, 2022	16.54	17.07	16.05	17.07	65,421	+0.83(+5.11%)
Mar 15, 2022	15.47	16.56	15.34	16.24	61,285	+0.94(+6.14%)
Mar 14, 2022	14.79	15.66	14.79	15.30	58,993	+0.23(+1.53%)
Mar 11, 2022	15.77	15.77	14.60	15.07	296,328	-0.41(-2.65%)
Mar 10, 2022	14.76	15.80	14.76	15.48	163,411	-0.49(-3.07%)
Mar 09, 2022	17.16	17.16	15.53	15.97	350,975	-0.82(-4.88%)
Mar 08, 2022	18.15	18.55	16.66	16.79	114,925	-1.50(-8.20%)
Mar 07, 2022	18.05	19.00	17.93	18.29	176,093	-0.30(-1.61%)
Mar 04, 2022	17.26	18.64	17.26	18.59	98,269	+1.00(+5.69%)
Mar 03, 2022	16.99	17.60	16.52	17.59	28,368	+0.60(+3.53%)
Mar 02, 2022	16.58	17.02	16.24	16.99	37,563	+0.65(+3.98%)
Mar 01, 2022	16.54	17.02	16.28	16.34	50,342	-0.33(-1.98%)
Feb 28, 2022	16.32	16.82	16.16	16.67	42,783	+0.27(+1.65%)
Feb 25, 2022	16.19	16.46	15.62	16.40	35,534	+0.17(+1.05%)
Feb 24, 2022	15.00	16.28	14.16	16.23	264,030	+1.09(+7.20%)
Feb 23, 2022	15.98	15.98	14.93	15.14	73,900	-0.65(-4.12%)
Feb 22, 2022	14.36	16.19	14.36	15.79	68,237	+1.14(+7.78%)
Feb 18, 2022				14.65	0	-0.35(-2.33%)
Feb 17, 2022	15.06	15.13	14.63	15.00	39,052	-0.18(-1.19%)
Feb 16, 2022	15.00	15.19	14.34	15.18	26,884	+0.16(+1.07%)
Feb 15, 2022	15.24	15.41	14.85	15.02	33,780	-0.05(-0.33%)
Feb 14, 2022	14.31	15.45	14.31	15.07	74,345	+0.76(+5.31%)
Feb 11, 2022	14.20	14.54	13.77	14.31	51,061	+0.04(+0.28%)
Feb 10, 2022	13.51	14.90	13.51	14.27	87,788	+0.47(+3.41%)
Feb 09, 2022	13.48	13.87	13.02	13.80	72,793	+0.32(+2.37%)
Feb 08, 2022	11.87	13.48	11.76	13.48	877,710	+1.50(+12.52%)
Feb 07, 2022	12.07	12.17	11.79	11.98	81,395	-0.15(-1.24%)
Feb 04, 2022	12.31	12.67	11.81	12.13	178,117	-0.30(-2.41%)
Feb 03, 2022	12.41		12.04	12.43	67,103	-0.20(-1.58%)
Feb 02, 2022	13.00	13.04	12.37	12.63	34,569	-0.40(-3.07%)
Feb 01, 2022	12.56	13.34	12.56	13.03	89,278	+0.37(+2.92%)
Jan 31, 2022	11.97	13.00		12.66	85,451	+0.66(+5.50%)
Jan 28, 2022	11.44	12.15	11.29	12.00	75,894	+0.44(+3.81%)
Jan 27, 2022	11.96	12.23	11.31	11.56	94,201	-0.36(-3.02%)
Jan 26, 2022	13.38	13.52	11.86	11.92	93,725	-1.20(-9.15%)
Jan 25, 2022	13.10	13.48	13.03	13.12	86,195	-0.23(-1.72%)
Jan 24, 2022	13.61	13.66	12.69	13.35	162,972	-0.64(-4.57%)
Jan 21, 2022	13.49	14.80	13.26	13.99	408,290	+0.47(+3.48%)
Jan 20, 2022	12.61	13.60	12.61	13.52	75,070	+0.90(+7.13%)
Jan 19, 2022	12.54	13.15	12.34	12.62	93,882	+0.15(+1.20%)
Jan 18, 2022	11.80	12.77	11.60	12.47	161,273	+0.40(+3.31%)
Jan 14, 2022				12.07	0	-0.76(-5.92%)
Jan 13, 2022	13.72	13.85	12.52	12.83	235,218	-0.78(-5.73%)
Jan 12, 2022	11.92	13.70	11.44	13.61	368,861	+1.95(+16.72%)
Jan 11, 2022	11.18	11.80	10.75	11.66	133,803	+0.50(+4.48%)
Jan 10, 2022	11.40	11.47	10.13	11.16	78,403	+0.02(+0.18%)
Jan 07, 2022	10.90	12.06	10.81	11.14	106,358	+0.29(+2.67%)
Jan 06, 2022	10.37	10.95	10.14	10.85	76,088	+0.66(+6.48%)
Jan 05, 2022	11.75	12.00	9.970	10.19	275,208	-1.57(-13.35%)
Jan 04, 2022	12.03	12.32	11.11	11.76	122,120	-0.19(-1.59%)
Jan 03, 2022	11.96	12.40	11.85	11.95	48,977	+0.06(+0.50%)
Dec 31, 2021	11.59	12.04	11.26	11.89	82,357	+0.39(+3.39%)
Dec 30, 2021	11.16	11.55	11.08	11.50	62,230	+0.42(+3.79%)
Dec 29, 2021	10.70	11.13	10.67	11.08	61,759	+0.44(+4.14%)
Dec 28, 2021	11.50	11.75	9.880	10.64	176,237	-0.98(-8.43%)
Dec 27, 2021	12.00	12.02	11.61	11.62	24,199	-0.23(-1.94%)
Dec 23, 2021	12.60	12.89	11.76	11.85	96,195	-0.74(-5.88%)
Dec 22, 2021	12.55	13.14	12.24	12.59	247,269	-0.10(-0.79%)
Dec 21, 2021	12.34	12.69	11.94	12.69	297,111	+0.35(+2.84%)
Dec 20, 2021	12.58	12.80	11.98	12.34	152,368	-0.37(-2.91%)
Dec 17, 2021	12.05	13.04	12.01	12.71	58,787	+0.43(+3.50%)
Dec 16, 2021	14.11	14.20	12.02	12.28	62,218	-1.79(-12.72%)
Dec 15, 2021	14.34	14.34	13.95	14.07	201,291	-0.41(-2.83%)
Dec 14, 2021	14.13	14.82	14.02	14.48	401,688	+0.09(+0.63%)
Dec 13, 2021	13.63	14.39	13.58	14.39	74,511	+0.60(+4.35%)
Dec 10, 2021	13.15	14.17	13.12	13.79	191,831	+0.54(+4.08%)
Dec 09, 2021	13.27	13.36	13.02	13.25	95,284	-0.04(-0.30%)
Dec 08, 2021	13.81	13.81	13.11	13.29	242,697	-0.21(-1.56%)
Dec 07, 2021	14.03	14.29	13.45	13.50	258,710	-0.04(-0.30%)
Dec 06, 2021	12.14	13.69	11.85	13.54	191,074	+1.19(+9.64%)
Dec 03, 2021	12.35	12.51	11.82	12.35	182,568	-0.06(-0.48%)
Dec 02, 2021	11.26	12.45	11.26	12.41	328,905	+0.98(+8.57%)
Dec 01, 2021	11.42	12.21	11.42	11.43	361,653	-0.13(-1.12%)
Nov 30, 2021	11.50	11.71	11.35	11.56	445,543	+0.07(+0.61%)
Nov 29, 2021	12.30	12.67	11.26	11.49	484,449	-0.95(-7.64%)
Nov 26, 2021	12.65	12.97	12.23	12.44	281,437	-0.55(-4.23%)
Nov 24, 2021	12.57	13.30	12.06	12.99	268,003	+0.24(+1.88%)
Nov 23, 2021	12.12	12.99	11.89	12.75	154,890	+0.86(+7.23%)
Nov 22, 2021	14.42	14.42	11.85	11.89	597,307	-2.77(-18.89%)
Nov 19, 2021	16.25	16.55	14.50	14.66	309,988	-1.82(-11.04%)
Nov 18, 2021	17.14	16.70	16.47	16.48	282,425	-0.77(-4.46%)
Nov 17, 2021	17.85	18.20	17.19	17.25	414,576	-0.69(-3.85%)
Nov 16, 2021	19.31	19.80	17.88	17.94	315,317	-1.70(-8.66%)
Nov 15, 2021	19.78	19.93	19.14	19.64	385,208	-0.34(-1.70%)
Nov 12, 2021	18.66	20.90	18.10	19.98	461,699	+1.09(+5.77%)
Nov 11, 2021	18.00	19.86	17.47	18.89	1,158,013	+0.77(+4.25%)

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