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

Cielo S.A. ADR (OP: CIOXY )

1.020 +0.030 (+3.03%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 24, 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 (%)
May 31, 2017 7.105 7.120 6.930 7.040 150,036 -0.08(-1.12%)
May 30, 2017 7.000 7.200 7.000 7.120 180,608 -0.00(-0.07%)
May 26, 2017 7.250 7.362 7.120 7.125 410,566 -0.03(-0.42%)
May 25, 2017 7.100 7.190 7.040 7.155 117,754 +0.07(+0.92%)
May 24, 2017 7.060 7.230 7.010 7.090 72,172 +0.06(+0.85%)
May 23, 2017 6.990 7.040 6.890 7.030 344,055 +0.15(+2.18%)
May 22, 2017 6.855 6.880 6.550 6.880 208,476 -0.06(-0.86%)
May 19, 2017 6.560 6.959 6.560 6.940 389,454 +0.41(+6.28%)
May 18, 2017 6.310 7.240 6.200 6.530 294,608 -0.83(-11.28%)
May 17, 2017 7.800 7.800 7.280 7.360 281,007 -0.19(-2.52%)
May 16, 2017 7.580 7.580 7.470 7.550 430,621 -0.03(-0.40%)
May 15, 2017 7.710 7.730 7.580 7.580 290,836 -0.09(-1.17%)
May 12, 2017 7.700 7.730 7.660 7.670 277,015 +0.12(+1.59%)
May 11, 2017 7.579 7.840 7.550 7.550 102,868 -0.17(-2.20%)
May 10, 2017 7.750 7.820 7.700 7.720 93,984 +0.16(+2.12%)
May 09, 2017 7.490 7.700 7.390 7.560 882,853 +0.13(+1.75%)
May 08, 2017 7.390 7.540 7.390 7.430 843,565 +0.02(+0.34%)
May 05, 2017 7.250 7.410 7.250 7.405 871,373 +0.11(+1.44%)
May 04, 2017 7.310 7.380 7.290 7.300 862,835 -0.01(-0.14%)
May 03, 2017 7.665 7.665 7.270 7.310 384,202 -0.46(-5.92%)
May 02, 2017 7.654 7.780 7.630 7.770 393,402 +0.03(+0.39%)
May 01, 2017 7.480 7.740 7.480 7.740 73,821 +0.13(+1.71%)
Apr 28, 2017 7.480 7.664 7.480 7.610 352,579 -0.03(-0.39%)
Apr 27, 2017 7.725 7.730 7.600 7.640 180,667 +0.02(+0.26%)
Apr 26, 2017 7.660 7.720 7.500 7.620 103,775 -0.21(-2.68%)
Apr 25, 2017 7.840 7.900 7.810 7.830 413,016 -0.21(-2.61%)
Apr 24, 2017 7.880 8.080 7.840 8.040 1,182,029 +0.28(+3.61%)
Apr 21, 2017 7.620 8.020 7.620 7.760 117,165 -0.10(-1.21%)
Apr 20, 2017 7.885 7.940 7.800 7.855 31,159 +0.03(+0.32%)
Apr 19, 2017 7.960 7.960 7.810 7.830 41,430 -0.08(-0.95%)
Apr 18, 2017 7.950 8.020 7.870 7.905 41,154 -0.04(-0.54%)
Apr 17, 2017 7.775 7.990 7.775 7.948 83,269 +0.27(+3.49%)
Apr 13, 2017 7.800 7.840 7.630 7.680 43,143 -0.14(-1.79%)
Apr 12, 2017 8.210 8.210 7.700 7.820 41,536 -0.09(-1.14%)
Apr 11, 2017 7.610 7.960 7.610 7.910 48,208 +0.29(+3.81%)
Apr 10, 2017 8.000 8.000 7.610 7.620 63,065 -1.66(-17.89%)
Apr 07, 2017 9.240 9.510 9.160 9.280 539,246 +0.21(+2.32%)
Apr 06, 2017 9.200 9.320 9.070 9.070 357,059 -0.29(-3.10%)
Apr 05, 2017 9.740 9.750 9.360 9.360 928,563 -0.38(-3.90%)
Apr 04, 2017 9.300 9.740 9.300 9.740 523,696 +0.33(+3.51%)
Apr 03, 2017 9.110 9.420 9.110 9.410 597,923 +0.31(+3.41%)
Mar 31, 2017 8.860 9.160 8.780 9.100 1,026,111 +0.15(+1.68%)
Mar 30, 2017 8.980 9.030 8.900 8.950 204,378 +0.03(+0.34%)
Mar 29, 2017 8.850 9.010 8.850 8.920 363,396 +0.06(+0.68%)
Mar 28, 2017 8.930 8.980 8.860 8.860 68,949 -0.04(-0.45%)
Mar 27, 2017 8.730 8.930 8.730 8.900 180,359 +0.00(+0.00%)
Mar 24, 2017 8.660 8.910 8.580 8.900 99,617 +0.24(+2.77%)
Mar 23, 2017 8.470 8.730 8.450 8.660 332,628 +0.13(+1.52%)
Mar 22, 2017 8.610 8.740 8.530 8.530 105,495 -0.06(-0.65%)
Mar 21, 2017 8.810 8.810 8.540 8.586 167,850 -0.20(-2.32%)
Mar 20, 2017 8.830 8.860 8.760 8.790 164,890 +0.04(+0.46%)
Mar 17, 2017 8.740 8.840 8.650 8.750 82,914 +0.07(+0.81%)
Mar 16, 2017 8.620 8.760 8.580 8.680 52,765 +0.02(+0.23%)
Mar 15, 2017 8.350 8.740 8.350 8.660 241,436 +0.23(+2.73%)
Mar 14, 2017 8.460 8.460 8.300 8.430 182,082 -0.11(-1.29%)
Mar 13, 2017 8.559 8.600 8.480 8.540 121,391 -0.08(-0.93%)
Mar 10, 2017 8.550 8.630 8.550 8.620 210,306 +0.04(+0.52%)
Mar 09, 2017 8.640 8.650 8.510 8.575 106,613 -0.03(-0.29%)
Mar 08, 2017 8.500 8.830 8.500 8.600 139,328 -0.11(-1.26%)
Mar 07, 2017 8.760 8.760 8.620 8.710 52,670 -0.14(-1.58%)
Mar 06, 2017 9.070 9.100 8.820 8.850 98,092 -0.29(-3.17%)
Mar 03, 2017 8.690 9.160 8.690 9.140 125,384 +0.42(+4.82%)
Mar 02, 2017 8.560 9.080 8.560 8.720 153,992 -0.30(-3.33%)
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.