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

(NY: CINT )

6.670 -0.110 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 6.780 6.780 6.500 6.670 86,482 -0.11(-1.62%)
Aug 29, 2024 7.140 7.140 6.760 6.780 36,529 -0.29(-4.10%)
Aug 28, 2024 7.090 7.135 6.990 7.070 31,624 +0.02(+0.28%)
Aug 27, 2024 7.090 7.220 6.890 7.050 224,285 -0.01(-0.14%)
Aug 26, 2024 6.920 7.150 6.920 7.060 38,785 -0.02(-0.28%)
Aug 23, 2024 7.040 7.150 7.030 7.080 68,335 +0.02(+0.28%)
Aug 22, 2024 7.190 7.190 7.060 7.060 73,354 -0.13(-1.81%)
Aug 21, 2024 7.300 7.300 7.150 7.190 63,750 -0.05(-0.69%)
Aug 20, 2024 7.360 7.360 7.230 7.240 52,547 -0.02(-0.28%)
Aug 19, 2024 7.040 7.430 7.040 7.260 191,601 +0.04(+0.55%)
Aug 16, 2024 8.000 8.040 6.800 7.220 466,593 +0.47(+6.96%)
Aug 15, 2024 6.790 6.850 6.640 6.750 124,011 +0.07(+1.05%)
Aug 14, 2024 6.750 7.045 6.650 6.680 37,039 +0.01(+0.15%)
Aug 13, 2024 6.300 6.710 6.300 6.670 56,245 +0.40(+6.38%)
Aug 12, 2024 6.280 6.340 6.189 6.270 32,892 +0.04(+0.64%)
Aug 09, 2024 6.110 6.270 6.100 6.230 34,681 +0.11(+1.80%)
Aug 08, 2024 6.130 6.170 5.990 6.120 96,060 +0.02(+0.33%)
Aug 07, 2024 6.020 6.149 6.000 6.100 27,337 +0.15(+2.52%)
Aug 06, 2024 5.960 6.050 5.930 5.950 65,825 -0.01(-0.17%)
Aug 05, 2024 5.760 5.990 5.720 5.960 82,778 -0.07(-1.16%)
Aug 02, 2024 6.080 6.080 5.970 6.030 67,213 -0.12(-1.95%)
Aug 01, 2024 6.160 6.220 6.115 6.150 60,228 +0.04(+0.65%)
Jul 31, 2024 6.210 6.220 6.110 6.110 14,562 -0.06(-0.97%)
Jul 30, 2024 6.070 6.170 6.010 6.170 84,770 +0.11(+1.82%)
Jul 29, 2024 6.170 6.250 5.960 6.060 80,300 -0.12(-1.94%)
Jul 26, 2024 6.200 6.335 6.120 6.180 99,384 -0.01(-0.16%)
Jul 25, 2024 6.050 6.220 6.030 6.190 40,048 +0.14(+2.31%)
Jul 24, 2024 5.980 6.090 5.980 6.050 105,041 +0.06(+1.00%)
Jul 23, 2024 6.020 6.070 5.970 5.990 40,766 -0.01(-0.17%)
Jul 22, 2024 6.020 6.050 5.800 6.000 72,951 +0.04(+0.67%)
Jul 19, 2024 5.770 6.050 5.770 5.960 81,030 +0.19(+3.29%)
Jul 18, 2024 5.630 5.870 5.630 5.770 51,776 +0.16(+2.85%)
Jul 17, 2024 5.600 5.790 5.600 5.610 42,548 -0.05(-0.88%)
Jul 16, 2024 5.550 5.931 5.499 5.660 98,175 +0.13(+2.35%)
Jul 15, 2024 5.490 5.580 5.410 5.530 35,794 +0.01(+0.18%)
Jul 12, 2024 5.470 5.570 5.470 5.520 59,268 +0.05(+0.91%)
Jul 11, 2024 5.510 5.620 5.410 5.470 56,758 +0.06(+1.11%)
Jul 10, 2024 5.450 5.550 5.390 5.410 83,770 -0.06(-1.10%)
Jul 09, 2024 5.640 5.730 5.450 5.470 41,315 -0.11(-1.97%)
Jul 08, 2024 5.400 5.740 5.340 5.580 139,121 +0.18(+3.33%)
Jul 05, 2024 5.230 5.430 5.230 5.400 49,029 +0.12(+2.27%)
Jul 03, 2024 5.360 5.410 5.250 5.280 53,514 -0.08(-1.49%)
Jul 02, 2024 5.250 5.430 5.150 5.360 87,958 +0.15(+2.88%)
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.