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

(OP: CIXXF )

10.28 -0.10 (-0.98%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2023 11.29 11.35 11.29 11.35 10,046 +0.13(+1.16%)
Jun 29, 2023 11.22 11.22 11.22 11.22 5,231 -0.01(-0.09%)
Jun 28, 2023 11.14 11.26 11.14 11.23 8,288 +0.09(+0.81%)
Jun 27, 2023 10.98 11.17 10.98 11.14 2,648 +0.32(+2.96%)
Jun 23, 2023 10.82 193 -0.36(-3.22%)
Jun 22, 2023 11.17 11.18 11.12 11.18 21,118 -0.05(-0.45%)
Jun 21, 2023 11.23 11.26 11.23 11.23 5,575 -0.07(-0.62%)
Jun 20, 2023 11.20 11.30 11.07 11.30 2,859 +0.06(+0.53%)
Jun 16, 2023 11.29 11.29 11.19 11.24 7,561 +0.03(+0.27%)
Jun 15, 2023 11.21 11.23 11.18 11.21 942 -0.02(-0.18%)
Jun 14, 2023 11.37 11.40 11.11 11.23 34,028 -0.07(-0.58%)
Jun 13, 2023 11.10 11.36 11.10 11.30 76,222 +0.34(+3.07%)
Jun 12, 2023 10.80 10.96 10.80 10.96 33,271 +0.14(+1.29%)
Jun 09, 2023 10.70 11.02 10.67 10.82 52,228 +0.11(+1.03%)
Jun 08, 2023 10.53 10.78 10.53 10.71 2,878 +0.18(+1.71%)
Jun 07, 2023 10.38 10.53 10.38 10.53 6,981 +0.15(+1.45%)
Jun 06, 2023 10.37 10.40 10.35 10.38 12,799 +0.39(+3.90%)
Jun 05, 2023 10.22 10.24 9.990 9.990 2,408 -0.13(-1.33%)
Jun 02, 2023 10.00 10.15 9.930 10.12 6,028 +0.24(+2.48%)
Jun 01, 2023 9.620 9.920 9.566 9.880 8,710 +0.23(+2.38%)
May 31, 2023 9.560 9.720 9.560 9.650 32,795 -0.17(-1.77%)
May 30, 2023 9.824 9.824 9.824 9.824 641 +0.13(+1.38%)
May 26, 2023 9.150 9.692 9.150 9.690 6,976 +0.27(+2.87%)
May 25, 2023 9.320 9.431 9.311 9.420 4,819 +0.00(+0.00%)
May 24, 2023 9.510 9.510 9.390 9.420 4,701 -0.08(-0.84%)
May 23, 2023 9.320 9.530 9.290 9.500 17,362 +0.34(+3.71%)
May 22, 2023 9.174 9.174 9.160 9.160 364 -0.09(-0.97%)
May 19, 2023 9.310 9.310 9.120 9.250 52,789 -0.01(-0.11%)
May 18, 2023 9.110 9.330 9.110 9.260 39,181 -0.05(-0.54%)
May 17, 2023 9.040 9.384 9.040 9.310 41,427 +0.04(+0.49%)
May 16, 2023 9.250 9.330 9.230 9.265 122,611 -0.07(-0.80%)
May 15, 2023 9.230 9.665 9.230 9.340 58,916 -0.09(-0.95%)
May 12, 2023 11.15 11.15 9.290 9.430 139,187 -2.04(-17.79%)
May 11, 2023 11.61 13.84 11.31 11.47 115,674 +1.91(+19.98%)
May 10, 2023 9.740 9.740 9.560 9.560 2,205 -0.10(-1.04%)
May 09, 2023 9.400 9.660 9.400 9.660 2,855 +0.13(+1.36%)
May 08, 2023 9.452 9.550 9.350 9.530 17,453 +0.17(+1.82%)
May 05, 2023 9.010 9.360 9.000 9.360 8,602 +0.45(+5.05%)
May 04, 2023 8.950 9.013 8.870 8.910 54,400 -0.15(-1.66%)
May 03, 2023 9.190 9.202 9.060 9.060 5,616 -0.09(-0.98%)
May 02, 2023 9.330 9.570 9.150 9.150 10,224 -0.75(-7.59%)
May 01, 2023 9.992 10.05 9.890 9.902 15,185 +0.04(+0.43%)
Apr 28, 2023 9.850 9.860 9.850 9.860 413 +0.13(+1.30%)
Apr 27, 2023 9.683 9.740 9.590 9.733 25,786 +0.23(+2.46%)
Apr 26, 2023 9.765 9.765 9.500 9.500 4,793 -0.13(-1.35%)
Apr 25, 2023 9.810 9.840 9.630 9.630 1,897 -0.29(-2.92%)
Apr 24, 2023 9.920 9.990 9.907 9.920 14,250 -0.07(-0.70%)
Apr 21, 2023 9.890 9.990 9.890 9.990 4,466 -0.03(-0.30%)
Apr 20, 2023 9.930 10.02 9.910 10.02 6,892 +0.03(+0.30%)
Apr 19, 2023 9.930 10.12 9.930 9.990 10,141 +0.23(+2.36%)
Apr 18, 2023 9.660 9.760 9.655 9.760 4,444 +0.11(+1.14%)
Apr 17, 2023 9.518 9.700 9.500 9.650 10,264 +0.13(+1.37%)
Apr 14, 2023 9.630 9.630 9.520 9.520 3,932 +0.02(+0.21%)
Apr 13, 2023 9.362 9.500 9.362 9.500 26,949 +0.15(+1.60%)
Apr 12, 2023 9.432 9.432 9.230 9.350 34,612 -0.04(-0.43%)
Apr 11, 2023 9.360 9.390 9.360 9.390 5,296 +0.14(+1.51%)
Apr 10, 2023 9.262 9.262 9.187 9.250 1,685 +0.02(+0.22%)
Apr 06, 2023 9.110 9.230 9.100 9.230 13,347 +0.08(+0.87%)
Apr 05, 2023 9.210 9.210 9.110 9.150 1,684 -0.11(-1.19%)
Apr 04, 2023 9.390 9.390 9.190 9.260 1,883 -0.14(-1.44%)
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.