CIV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 55.00 | -0.01 | -0.02% | 55.02 | 55.03 | 53.22 | 1,238 |
Mar 26 2024 | 55.01 | -0.01 | -0.02% | 56.00 | 56.00 | 55.01 | 363 |
Mar 25 2024 | 55.02 | -0.98 | -1.75% | 55.51 | 55.51 | 55.02 | 291 |
Mar 22 2024 | 56.00 | 0.50 | 0.90% | 55.49 | 56.00 | 55.00 | 237 |
Mar 21 2024 | 55.50 | 1.50 | 2.78% | 54.50 | 55.50 | 54.50 | 141 |
Mar 20 2024 | 54.00 | 0.50 | 0.93% | 53.50 | 54.00 | 52.50 | 475 |
Mar 19 2024 | 53.50 | 0.45 | 0.85% | 53.27 | 53.50 | 52.74 | 314 |
Mar 18 2024 | 53.05 | -1.45 | -2.66% | 54.51 | 54.52 | 53.00 | 406 |
Mar 15 2024 | 54.50 | 0.00 | 0.00% | 54.51 | 55.99 | 54.50 | 132 |
Mar 14 2024 | 54.50 | 0.00 | 0.00% | 54.00 | 55.00 | 54.00 | 94 |
Mar 13 2024 | 54.50 | -1.00 | -1.80% | 55.50 | 55.50 | 53.00 | 707 |
Mar 12 2024 | 55.50 | 0.50 | 0.91% | 55.01 | 55.50 | 55.01 | 23 |
Mar 11 2024 | 55.00 | -0.80 | -1.43% | 56.00 | 56.00 | 54.61 | 234 |
Mar 08 2024 | 55.80 | -0.69 | -1.22% | 56.49 | 56.49 | 55.00 | 446 |
Mar 07 2024 | 56.49 | 0.39 | 0.70% | 56.09 | 56.49 | 55.60 | 62 |
Mar 06 2024 | 56.10 | -0.91 | -1.60% | 57.02 | 57.02 | 55.40 | 631 |
Mar 05 2024 | 57.01 | -0.88 | -1.52% | 57.88 | 58.00 | 57.01 | 182 |
Mar 04 2024 | 57.89 | 0.27 | 0.47% | 57.62 | 57.89 | 57.62 | 6 |
Mar 01 2024 | 57.62 | 0.02 | 0.03% | 57.60 | 57.62 | 57.60 | 30 |
Feb 29 2024 | 57.60 | 0.50 | 0.88% | 57.10 | 58.00 | 57.10 | 37 |
Feb 28 2024 | 57.10 | -0.01 | -0.02% | 57.11 | 57.11 | 57.10 | 164 |
Feb 27 2024 | 57.11 | -0.89 | -1.53% | 57.10 | 58.00 | 57.10 | 266 |
Feb 26 2024 | 58.00 | -0.50 | -0.85% | 58.00 | 58.50 | 58.00 | 148 |
Feb 23 2024 | 58.50 | -0.50 | -0.85% | 58.99 | 58.99 | 58.00 | 151 |
Feb 22 2024 | 59.00 | 0.00 | 0.00% | 58.50 | 59.00 | 58.50 | 58 |
Feb 21 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 1 |
Feb 20 2024 | 59.00 | 0.70 | 1.20% | 58.30 | 59.00 | 57.11 | 153 |
Feb 19 2024 | 58.30 | 0.31 | 0.53% | 58.00 | 58.50 | 58.00 | 111 |
Feb 16 2024 | 57.99 | 0.49 | 0.85% | 57.50 | 57.99 | 57.20 | 178 |
Feb 15 2024 | 57.50 | -0.49 | -0.84% | 57.98 | 57.98 | 57.10 | 521 |
Feb 14 2024 | 57.99 | 0.89 | 1.56% | 57.10 | 57.99 | 57.10 | 187 |
Feb 13 2024 | 57.10 | -0.52 | -0.90% | 57.62 | 58.00 | 57.10 | 543 |
Feb 12 2024 | 57.62 | 0.00 | 0.00% | 57.62 | 57.62 | 57.62 | 1 |
Feb 09 2024 | 57.62 | -0.39 | -0.67% | 58.93 | 59.00 | 57.62 | 552 |
Feb 08 2024 | 58.01 | -4.49 | -7.18% | 62.50 | 63.00 | 58.00 | 1,081 |
Feb 07 2024 | 62.50 | -0.69 | -1.09% | 63.19 | 63.19 | 62.50 | 85 |
Feb 06 2024 | 63.19 | 0.00 | 0.00% | 63.19 | 63.19 | 63.19 | 1 |
Feb 05 2024 | 63.19 | 0.19 | 0.30% | 63.20 | 63.20 | 61.50 | 894 |
Feb 02 2024 | 63.00 | 1.50 | 2.44% | 62.00 | 63.00 | 62.00 | 319 |
Feb 01 2024 | 61.50 | 0.50 | 0.82% | 61.01 | 61.50 | 61.01 | 42 |
Jan 31 2024 | 61.00 | 0.00 | 0.00% | 60.99 | 61.00 | 60.60 | 50 |
Jan 30 2024 | 61.00 | 0.01 | 0.02% | 60.99 | 61.00 | 60.50 | 126 |
Jan 29 2024 | 60.99 | 0.00 | 0.00% | 60.51 | 60.99 | 60.01 | 137 |
Jan 26 2024 | 60.99 | -0.01 | -0.02% | 61.00 | 61.00 | 60.01 | 160 |
Jan 25 2024 | 61.00 | 0.00 | 0.00% | 60.99 | 61.00 | 60.99 | 58 |
Jan 24 2024 | 61.00 | 0.99 | 1.65% | 60.01 | 61.00 | 60.01 | 31 |
Jan 23 2024 | 60.01 | -0.49 | -0.81% | 60.50 | 60.50 | 60.01 | 99 |
Jan 22 2024 | 60.50 | 1.00 | 1.68% | 59.51 | 60.50 | 59.51 | 1,179 |
Jan 19 2024 | 59.50 | 0.40 | 0.68% | 59.10 | 59.50 | 59.10 | 84 |
Jan 18 2024 | 59.10 | 0.10 | 0.17% | 59.01 | 59.10 | 59.01 | 4 |
Jan 17 2024 | 59.00 | 0.50 | 0.85% | 58.50 | 59.00 | 58.50 | 61 |
Jan 16 2024 | 58.50 | 0.01 | 0.02% | 58.49 | 58.50 | 57.02 | 232 |
Jan 15 2024 | 58.49 | -0.51 | -0.86% | 58.00 | 58.49 | 58.00 | 471 |
Jan 12 2024 | 59.00 | -0.50 | -0.84% | 59.50 | 59.50 | 59.00 | 74 |
Jan 11 2024 | 59.50 | -0.80 | -1.33% | 60.30 | 60.30 | 58.20 | 418 |
Jan 10 2024 | 60.30 | -0.50 | -0.82% | 60.80 | 61.00 | 60.30 | 102 |
Jan 09 2024 | 60.80 | 0.20 | 0.33% | 60.01 | 60.80 | 60.01 | 42 |
Jan 08 2024 | 60.60 | 1.29 | 2.18% | 61.00 | 61.00 | 60.60 | 245 |
Jan 05 2024 | 59.31 | -0.70 | -1.17% | 60.01 | 60.50 | 59.31 | 179 |
Jan 04 2024 | 60.01 | 0.01 | 0.02% | 60.01 | 60.01 | 60.01 | 43 |
Jan 03 2024 | 60.00 | -0.50 | -0.83% | 60.50 | 60.50 | 60.00 | 90 |
Jan 02 2024 | 60.50 | 1.00 | 1.68% | 59.50 | 60.50 | 59.50 | 175 |
Dec 29 2023 | 59.50 | 0.49 | 0.83% | 59.03 | 59.50 | 59.03 | 148 |