CNS

Civitanavi Systems Historical Data

Company Name Stock Ticker Symbol Market Type
Civitanavi Systems Spa CNS Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 4.11 04:06:21
Open Price Low Price High Price Close Price Prev Close
4.11
more quote information »

CNS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.924.233.924.1320,6630.194.85%
1 Month3.834.233.834.0211,9990.287.31%
3 Months3.8954.263.803.998,6720.2155.52%
6 Months4.074.7753.804.119,6860.040.98%
1 Year4.094.7753.604.0720,1210.020.49%
3 Years4.094.7753.604.0720,1210.020.49%
5 Years4.094.7753.604.0720,1210.020.49%

CNS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 4.11 -0.04 -0.96% 4.15 4.23 4.105 1,463
Oct 05 2022 4.15 0.07 1.59% 4.025 4.15 4.00 76,592
Oct 04 2022 4.085 0.09 2.13% 4.065 4.145 4.00 16,954
Oct 03 2022 4.00 0.08 2.04% 3.96 4.13 3.94 7,264
Sep 30 2022 3.92 0.06 1.55% 3.92 3.92 3.92 1,040
Sep 29 2022 3.86 -0.11 -2.77% 3.98 3.985 3.86 72,182
Sep 28 2022 3.97 0.01 0.25% 3.97 4.025 3.97 7,056
Sep 27 2022 3.96 -0.04 -1.0% 4.10 4.10 3.96 13,941
Sep 26 2022 4.00 -0.14 -3.38% 4.16 4.165 3.96 10,129
Sep 23 2022 4.14 0.09 2.22% 4.05 4.145 3.98 14,404
Sep 22 2022 4.05 0.03 0.75% 4.10 4.10 3.92 1,402
Sep 21 2022 4.02 0.02 0.63% 3.90 4.085 3.87 3,458
Sep 20 2022 3.995 -0.01 -0.13% 3.925 3.995 3.925 228
Sep 19 2022 4.00 0.05 1.27% 3.90 4.00 3.885 1,002
Sep 16 2022 3.95 0.04 1.02% 3.91 3.955 3.89 1,458
Sep 15 2022 3.91 -0.08 -2.01% 3.91 3.91 3.91 2
Sep 14 2022 3.99 -0.03 -0.75% 3.905 4.10 3.905 1,403
Sep 13 2022 4.02 -0.03 -0.74% 3.945 4.045 3.90 3,057
Sep 12 2022 4.05 0.14 3.58% 3.95 4.05 3.90 1,914
Sep 09 2022 3.91 0.07 1.82% 3.83 3.95 3.83 5,032
Sep 08 2022 3.84 -0.06 -1.54% 3.82 3.895 3.82 3,041
Sep 07 2022 3.90 0.09 2.23% 3.89 3.91 3.81 7,926
See More Historical Prices ยป
Your Recent History
BIT
CNS
Civitanavi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221007 10:08:54