Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CIP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 3.25 | 0.05 | 1.56% | 3.23 | 3.26 | 3.21 | 1,432,058 |
| May 06 2024 | 3.20 | 0.02 | 0.47% | 3.19 | 3.225 | 3.18 | 807,776 |
| May 03 2024 | 3.185 | 0.02 | 0.79% | 3.17 | 3.195 | 3.17 | 2,043,622 |
| May 02 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.18 | 3.16 | 1,580,826 |
| May 01 2024 | 3.16 | -0.03 | -0.94% | 3.14 | 3.18 | 3.14 | 1,181,202 |
| Apr 30 2024 | 3.19 | -0.03 | -0.93% | 3.22 | 3.22 | 3.19 | 1,820,317 |
| Apr 29 2024 | 3.22 | 0.03 | 0.94% | 3.22 | 3.24 | 3.19 | 1,226,001 |
| Apr 26 2024 | 3.19 | -0.07 | -2.15% | 3.21 | 3.24 | 3.17 | 2,391,104 |
| Apr 24 2024 | 3.26 | 0.01 | 0.31% | 3.28 | 3.28 | 3.235 | 1,655,601 |
| Apr 23 2024 | 3.25 | 0.03 | 0.93% | 3.26 | 3.27 | 3.24 | 1,408,553 |
| Apr 22 2024 | 3.22 | 0.01 | 0.31% | 3.24 | 3.24 | 3.21 | 875,572 |
| Apr 19 2024 | 3.21 | -0.06 | -1.83% | 3.25 | 3.26 | 3.195 | 1,491,976 |
| Apr 18 2024 | 3.27 | 0.00 | 0.00% | 3.26 | 3.29 | 3.26 | 498,303 |
| Apr 17 2024 | 3.27 | 0.01 | 0.31% | 3.30 | 3.30 | 3.255 | 1,209,124 |
| Apr 16 2024 | 3.26 | -0.04 | -1.21% | 3.31 | 3.31 | 3.24 | 1,649,081 |
| Apr 15 2024 | 3.30 | 0.00 | 0.00% | 3.27 | 3.31 | 3.265 | 1,275,452 |
| Apr 12 2024 | 3.30 | -0.01 | -0.30% | 3.29 | 3.305 | 3.265 | 1,347,247 |
| Apr 11 2024 | 3.31 | -0.04 | -1.19% | 3.27 | 3.33 | 3.25 | 2,101,493 |
| Apr 10 2024 | 3.35 | -0.04 | -1.18% | 3.40 | 3.40 | 3.345 | 1,884,122 |
| Apr 09 2024 | 3.39 | -0.06 | -1.60% | 3.42 | 3.44 | 3.39 | 908,384 |
| Apr 08 2024 | 3.445 | 0.00 | 0.00% | 3.445 | 3.445 | 3.445 | 0.00 |
| Apr 05 2024 | 3.445 | -0.01 | -0.14% | 3.42 | 3.47 | 3.415 | 467,574 |
| Apr 04 2024 | 3.45 | 0.01 | 0.29% | 3.45 | 3.46 | 3.435 | 775,103 |
| Apr 03 2024 | 3.44 | -0.07 | -1.85% | 3.49 | 3.51 | 3.42 | 2,198,987 |
| Apr 02 2024 | 3.505 | -0.03 | -0.71% | 3.51 | 3.53 | 3.495 | 724,376 |
| Mar 28 2024 | 3.53 | 0.03 | 0.86% | 3.53 | 3.55 | 3.51 | 1,657,541 |
| Mar 27 2024 | 3.50 | -0.05 | -1.41% | 3.52 | 3.54 | 3.48 | 858,798 |
| Mar 26 2024 | 3.55 | -0.01 | -0.14% | 3.55 | 3.56 | 3.515 | 538,775 |
| Mar 25 2024 | 3.555 | 0.02 | 0.42% | 3.57 | 3.58 | 3.55 | 903,033 |
| Mar 22 2024 | 3.54 | -0.02 | -0.56% | 3.55 | 3.58 | 3.52 | 1,551,720 |
| Mar 21 2024 | 3.56 | 0.05 | 1.42% | 3.56 | 3.57 | 3.53 | 1,676,251 |
| Mar 20 2024 | 3.51 | -0.03 | -0.85% | 3.55 | 3.55 | 3.51 | 1,457,650 |
| Mar 19 2024 | 3.54 | -0.01 | -0.28% | 3.54 | 3.56 | 3.515 | 1,490,752 |
| Mar 18 2024 | 3.55 | 0.00 | 0.00% | 3.56 | 3.57 | 3.49 | 2,038,040 |
| Mar 15 2024 | 3.55 | 0.06 | 1.72% | 3.48 | 3.59 | 3.47 | 5,413,756 |
| Mar 14 2024 | 3.49 | 0.04 | 1.16% | 3.46 | 3.50 | 3.44 | 1,624,798 |
| Mar 13 2024 | 3.45 | 0.04 | 1.17% | 3.43 | 3.46 | 3.42 | 1,422,920 |
| Mar 12 2024 | 3.41 | -0.02 | -0.58% | 3.42 | 3.43 | 3.40 | 582,939 |
| Mar 11 2024 | 3.43 | 0.02 | 0.59% | 3.40 | 3.45 | 3.40 | 640,786 |
| Mar 07 2024 | 3.41 | 0.03 | 0.89% | 3.40 | 3.42 | 3.34 | 2,533,416 |
| Mar 06 2024 | 3.38 | 0.02 | 0.60% | 3.40 | 3.40 | 3.35 | 1,459,063 |
| Mar 05 2024 | 3.36 | 0.01 | 0.30% | 3.34 | 3.38 | 3.34 | 754,168 |
| Mar 04 2024 | 3.35 | -0.01 | -0.15% | 3.35 | 3.36 | 3.33 | 620,353 |
| Mar 03 2024 | 3.355 | -0.01 | -0.15% | 3.36 | 3.385 | 3.35 | 807,785 |
| Feb 29 2024 | 3.36 | 0.00 | 0.00% | 3.36 | 3.36 | 3.315 | 744,650 |
| Feb 28 2024 | 3.36 | 0.02 | 0.75% | 3.33 | 3.37 | 3.31 | 1,169,522 |
| Feb 27 2024 | 3.335 | -0.02 | -0.45% | 3.38 | 3.40 | 3.32 | 1,611,563 |
| Feb 26 2024 | 3.35 | -0.01 | -0.30% | 3.35 | 3.38 | 3.33 | 1,131,375 |
| Feb 25 2024 | 3.36 | -0.02 | -0.59% | 3.40 | 3.40 | 3.34 | 860,196 |
| Feb 22 2024 | 3.38 | -0.01 | -0.29% | 3.40 | 3.41 | 3.38 | 717,942 |
| Feb 21 2024 | 3.39 | 0.01 | 0.30% | 3.37 | 3.395 | 3.35 | 645,197 |
| Feb 20 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.40 | 3.37 | 1,137,515 |
| Feb 19 2024 | 3.38 | 0.00 | 0.00% | 3.36 | 3.39 | 3.35 | 724,965 |
| Feb 18 2024 | 3.38 | -0.01 | -0.29% | 3.40 | 3.40 | 3.37 | 835,606 |
| Feb 15 2024 | 3.39 | 0.02 | 0.44% | 3.41 | 3.42 | 3.37 | 2,354,653 |
| Feb 14 2024 | 3.375 | 0.02 | 0.45% | 3.35 | 3.38 | 3.35 | 2,414,659 |
| Feb 13 2024 | 3.36 | 0.03 | 1.05% | 3.25 | 3.365 | 3.25 | 2,094,502 |
| Feb 12 2024 | 3.325 | -0.02 | -0.45% | 3.34 | 3.375 | 3.32 | 977,303 |
| Feb 11 2024 | 3.34 | -0.02 | -0.60% | 3.35 | 3.38 | 3.34 | 501,486 |
| Feb 08 2024 | 3.36 | 0.00 | 0.00% | 3.35 | 3.38 | 3.335 | 1,129,834 |
| Feb 07 2024 | 3.36 | 0.00 | 0.15% | 3.37 | 3.41 | 3.35 | 1,458,843 |
