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

(NY: CINT )

6.830 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 6.800 6.930 6.785 6.830 172,746 +0.01(+0.15%)
Nov 26, 2024 6.700 6.900 6.660 6.820 114,043 +0.02(+0.29%)
Nov 25, 2024 6.740 6.915 6.740 6.800 43,136 +0.07(+1.04%)
Nov 22, 2024 6.830 6.890 6.700 6.730 137,231 -0.10(-1.46%)
Nov 21, 2024 6.980 7.010 6.730 6.830 97,661 -0.11(-1.59%)
Nov 20, 2024 6.600 6.950 6.600 6.940 35,375 +0.28(+4.20%)
Nov 19, 2024 6.430 6.730 6.380 6.660 58,114 +0.22(+3.42%)
Nov 18, 2024 6.260 6.470 6.170 6.440 96,690 +0.27(+4.38%)
Nov 15, 2024 7.000 7.025 6.070 6.170 90,833 -0.79(-11.35%)
Nov 14, 2024 7.010 7.500 6.510 6.960 96,940 +0.06(+0.87%)
Nov 13, 2024 7.210 7.247 6.860 6.900 65,104 -0.24(-3.36%)
Nov 12, 2024 6.960 7.275 6.960 7.140 40,203 +0.20(+2.88%)
Nov 11, 2024 6.880 7.040 6.850 6.940 42,618 +0.04(+0.58%)
Nov 08, 2024 6.920 7.093 6.810 6.900 46,150 +0.00(+0.00%)
Nov 07, 2024 6.970 7.140 6.850 6.900 59,414 -0.01(-0.14%)
Nov 06, 2024 6.740 6.910 6.705 6.910 29,468 +0.18(+2.67%)
Nov 05, 2024 6.510 6.850 6.510 6.730 37,080 +0.18(+2.75%)
Nov 04, 2024 6.690 6.840 6.420 6.550 91,937 -0.10(-1.50%)
Nov 01, 2024 6.630 6.733 6.580 6.650 32,927 +0.07(+1.06%)
Oct 31, 2024 6.790 6.840 6.580 6.580 33,617 -0.22(-3.24%)
Oct 30, 2024 6.480 6.860 6.475 6.800 55,899 +0.22(+3.34%)
Oct 29, 2024 6.890 6.985 6.500 6.580 95,605 -0.32(-4.64%)
Oct 28, 2024 6.970 6.970 6.840 6.900 53,466 -0.03(-0.43%)
Oct 25, 2024 6.860 7.000 6.850 6.930 38,740 +0.02(+0.29%)
Oct 24, 2024 6.960 7.035 6.900 6.910 50,810 -0.06(-0.86%)
Oct 23, 2024 6.960 7.039 6.910 6.970 29,623 +0.01(+0.14%)
Oct 22, 2024 6.980 7.065 6.960 6.960 24,537 +0.02(+0.29%)
Oct 21, 2024 7.280 7.315 6.930 6.940 57,188 -0.30(-4.14%)
Oct 18, 2024 7.550 7.572 7.210 7.240 19,727 -0.23(-3.08%)
Oct 17, 2024 7.500 7.600 7.385 7.470 44,015 +0.05(+0.67%)
Oct 16, 2024 7.250 7.560 7.240 7.420 21,636 +0.26(+3.63%)
Oct 15, 2024 7.160 7.345 7.000 7.160 140,945 -0.08(-1.10%)
Oct 14, 2024 7.100 7.400 6.990 7.240 73,608 +0.22(+3.13%)
Oct 11, 2024 7.380 7.395 6.880 7.020 82,986 -0.29(-3.97%)
Oct 10, 2024 7.194 7.425 7.190 7.310 37,411 +0.14(+1.95%)
Oct 09, 2024 7.110 7.400 7.040 7.170 75,608 +0.05(+0.70%)
Oct 08, 2024 7.050 7.230 7.050 7.120 30,306 +0.06(+0.85%)
Oct 07, 2024 6.960 7.130 6.900 7.060 34,187 +0.02(+0.28%)
Oct 04, 2024 7.010 7.190 7.000 7.040 25,725 +0.08(+1.15%)
Oct 03, 2024 6.890 7.050 6.890 6.960 16,142 +0.07(+1.02%)
Oct 02, 2024 6.640 6.940 6.640 6.890 30,321 +0.06(+0.88%)
Oct 01, 2024 6.740 6.860 6.740 6.830 17,228 +0.04(+0.59%)
Sep 30, 2024 7.050 7.050 6.740 6.790 69,297 -0.23(-3.28%)
Sep 27, 2024 6.920 7.040 6.920 7.020 11,474 +0.09(+1.30%)
Sep 26, 2024 7.070 7.210 6.850 6.930 51,205 -0.14(-1.98%)
Sep 25, 2024 6.790 7.120 6.790 7.070 63,212 +0.20(+2.91%)
Sep 24, 2024 6.850 6.940 6.690 6.870 81,417 -0.01(-0.15%)
Sep 23, 2024 6.540 7.010 6.440 6.880 73,753 +0.29(+4.40%)
Sep 20, 2024 6.670 6.670 5.560 6.590 313,360 -0.04(-0.60%)
Sep 19, 2024 6.680 6.690 6.590 6.630 34,676 +0.02(+0.30%)
Sep 18, 2024 6.820 6.855 6.590 6.610 37,092 -0.19(-2.79%)
Sep 17, 2024 6.420 6.920 6.370 6.800 50,037 +0.43(+6.75%)
Sep 16, 2024 6.890 6.890 6.370 6.370 68,705 -0.54(-7.81%)
Sep 13, 2024 6.840 6.990 6.820 6.910 69,893 +0.08(+1.17%)
Sep 12, 2024 6.820 6.850 6.765 6.830 48,405 +0.00(+0.00%)
Sep 11, 2024 6.840 6.960 6.785 6.830 99,689 +0.03(+0.44%)
Sep 10, 2024 6.750 6.840 6.750 6.800 80,241 +0.00(+0.00%)
Sep 09, 2024 6.880 7.120 6.760 6.800 79,032 -0.08(-1.16%)
Sep 06, 2024 6.720 6.940 6.720 6.880 134,250 +0.09(+1.33%)
Sep 05, 2024 6.730 6.880 6.730 6.790 76,335 -0.01(-0.15%)
Sep 04, 2024 6.590 7.010 6.540 6.800 106,922 +0.15(+2.26%)
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.