CINV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 24.22 | 0.04 | 0.17% | 24.24 | 24.24 | 24.22 | 100 |
Jun 17 2024 | 24.18 | 0.22 | 0.92% | 24.16 | 24.18 | 24.16 | 300 |
Jun 14 2024 | 23.96 | 0.14 | 0.59% | 23.96 | 23.96 | 23.96 | 190 |
Jun 13 2024 | 23.82 | 0.10 | 0.42% | 23.82 | 23.82 | 23.82 | 0 |
Jun 12 2024 | 23.72 | 0.40 | 1.72% | 23.72 | 23.72 | 23.72 | 0 |
Jun 11 2024 | 23.32 | 0.03 | 0.13% | 23.32 | 23.32 | 23.32 | 0 |
Jun 10 2024 | 23.29 | 0.32 | 1.39% | 23.22 | 23.29 | 23.22 | 802 |
Jun 07 2024 | 22.97 | 0.13 | 0.57% | 22.97 | 22.97 | 22.97 | 50 |
Jun 06 2024 | 22.84 | -0.03 | -0.13% | 22.89 | 22.89 | 22.84 | 700 |
Jun 05 2024 | 22.87 | 0.75 | 3.39% | 22.87 | 22.87 | 22.87 | 0 |
Jun 04 2024 | 22.12 | 0.13 | 0.59% | 22.02 | 22.12 | 22.02 | 700 |
Jun 03 2024 | 21.99 | 0.21 | 0.96% | 21.95 | 21.99 | 21.95 | 1,466 |
May 31 2024 | 21.78 | -0.30 | -1.36% | 21.78 | 21.78 | 21.78 | 0 |
May 30 2024 | 22.08 | -0.48 | -2.13% | 22.31 | 22.31 | 22.08 | 220 |
May 29 2024 | 22.56 | -0.02 | -0.09% | 22.57 | 22.57 | 22.56 | 400 |
May 28 2024 | 22.58 | 0.18 | 0.80% | 22.58 | 22.58 | 22.58 | 0 |
May 27 2024 | 22.40 | -0.02 | -0.09% | 22.40 | 22.40 | 22.40 | 0 |
May 24 2024 | 22.42 | 0.11 | 0.49% | 22.42 | 22.42 | 22.42 | 0 |
May 23 2024 | 22.31 | 0.04 | 0.18% | 22.31 | 22.31 | 22.31 | 51 |
May 22 2024 | 22.27 | 0.14 | 0.63% | 22.27 | 22.27 | 22.27 | 0 |
May 21 2024 | 22.13 | 0.33 | 1.51% | 22.13 | 22.13 | 22.13 | 5 |
May 17 2024 | 21.80 | -0.06 | -0.27% | 21.82 | 21.82 | 21.80 | 150 |
May 16 2024 | 21.86 | -0.06 | -0.27% | 21.86 | 21.86 | 21.86 | 0 |
May 15 2024 | 21.92 | 0.47 | 2.19% | 21.92 | 21.92 | 21.92 | 50 |
May 14 2024 | 21.45 | 0.11 | 0.52% | 21.30 | 21.45 | 21.30 | 100 |
May 13 2024 | 21.34 | -0.04 | -0.19% | 21.42 | 21.42 | 21.34 | 100 |
May 10 2024 | 21.38 | 0.04 | 0.19% | 21.38 | 21.38 | 21.38 | 0 |
May 09 2024 | 21.34 | -0.05 | -0.23% | 21.34 | 21.34 | 21.34 | 24 |
May 08 2024 | 21.39 | -0.13 | -0.60% | 21.41 | 21.41 | 21.35 | 200 |
May 07 2024 | 21.52 | 0.04 | 0.19% | 21.53 | 21.53 | 21.52 | 100 |
May 06 2024 | 21.48 | 0.32 | 1.51% | 21.48 | 21.48 | 21.48 | 40 |
May 03 2024 | 21.16 | 0.49 | 2.37% | 21.16 | 21.16 | 21.16 | 50 |
May 02 2024 | 20.67 | 0.16 | 0.78% | 20.72 | 20.72 | 20.67 | 180 |
May 01 2024 | 20.51 | -0.19 | -0.92% | 20.75 | 20.75 | 20.51 | 101 |
Apr 30 2024 | 20.70 | -0.21 | -1.00% | 20.70 | 20.70 | 20.70 | 0 |
Apr 29 2024 | 20.91 | -0.01 | -0.05% | 20.91 | 20.91 | 20.91 | 0 |
Apr 26 2024 | 20.92 | 0.52 | 2.55% | 20.76 | 20.92 | 20.62 | 630 |
Apr 25 2024 | 20.40 | -0.12 | -0.58% | 20.46 | 20.46 | 20.40 | 2,100 |
Apr 24 2024 | 20.52 | 0.11 | 0.54% | 20.52 | 20.52 | 20.52 | 0 |
Apr 23 2024 | 20.41 | 0.38 | 1.90% | 20.41 | 20.41 | 20.41 | 0 |
Apr 22 2024 | 20.03 | 0.17 | 0.86% | 20.04 | 20.04 | 19.85 | 1,351 |
Apr 19 2024 | 19.86 | -0.69 | -3.36% | 19.86 | 19.86 | 19.86 | 0 |
Apr 18 2024 | 20.55 | -0.20 | -0.96% | 20.55 | 20.55 | 20.55 | 110 |
Apr 17 2024 | 20.75 | -0.41 | -1.94% | 21.27 | 21.27 | 20.75 | 381 |
Apr 16 2024 | 21.16 | 0.14 | 0.67% | 21.13 | 21.16 | 21.11 | 800 |
Apr 15 2024 | 21.02 | -0.46 | -2.14% | 21.02 | 21.02 | 21.02 | 0 |
Apr 12 2024 | 21.48 | -0.38 | -1.74% | 21.65 | 21.65 | 21.48 | 600 |
Apr 11 2024 | 21.86 | 0.32 | 1.49% | 21.86 | 21.86 | 21.86 | 0 |
Apr 10 2024 | 21.54 | 0.02 | 0.09% | 21.51 | 21.54 | 21.51 | 600 |
Apr 09 2024 | 21.52 | -0.08 | -0.37% | 21.52 | 21.52 | 21.52 | 0 |
Apr 08 2024 | 21.60 | -0.02 | -0.09% | 21.60 | 21.60 | 21.60 | 0 |
Apr 05 2024 | 21.62 | 0.37 | 1.74% | 21.62 | 21.62 | 21.62 | 0 |
Apr 04 2024 | 21.25 | -0.32 | -1.48% | 21.25 | 21.25 | 21.25 | 0 |
Apr 03 2024 | 21.57 | 0.01 | 0.05% | 21.57 | 21.57 | 21.57 | 0 |
Apr 02 2024 | 21.56 | -0.19 | -0.87% | 21.56 | 21.56 | 21.56 | 0 |
Apr 01 2024 | 21.75 | 0.15 | 0.69% | 21.75 | 21.75 | 21.75 | 0 |
Mar 28 2024 | 21.60 | -0.04 | -0.18% | 21.63 | 21.63 | 21.60 | 100 |
Mar 27 2024 | 21.64 | -0.04 | -0.18% | 21.64 | 21.64 | 21.64 | 0 |
Mar 26 2024 | 21.68 | -0.07 | -0.32% | 21.68 | 21.68 | 21.68 | 0 |
Mar 25 2024 | 21.75 | -0.11 | -0.50% | 21.75 | 21.75 | 21.75 | 150 |
Mar 22 2024 | 21.86 | 0.19 | 0.88% | 21.86 | 21.86 | 21.86 | 100 |
Mar 21 2024 | 21.67 | 0.26 | 1.21% | 21.67 | 21.67 | 21.67 | 0 |