Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CISS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.80 | 0.16 | 9.76% | 1.81 | 1.96 | 1.71 | 17,431,887 |
| May 30 2024 | 1.64 | -0.04 | -2.38% | 1.68 | 1.69 | 1.58 | 533,084 |
| May 29 2024 | 1.68 | 0.09 | 5.66% | 1.51 | 1.705 | 1.48 | 1,301,891 |
| May 28 2024 | 1.59 | -0.02 | -1.24% | 1.75 | 1.84 | 1.55 | 881,825 |
| May 24 2024 | 1.61 | 0.03 | 1.90% | 1.60 | 1.72 | 1.57 | 1,584,704 |
| May 23 2024 | 1.58 | 0.08 | 5.33% | 1.54 | 1.62 | 1.49 | 1,039,855 |
| May 22 2024 | 1.50 | -0.10 | -6.25% | 1.59 | 1.64 | 1.48 | 1,016,251 |
| May 21 2024 | 1.60 | 0.09 | 5.96% | 1.56 | 1.65 | 1.48 | 1,653,398 |
| May 20 2024 | 1.51 | -0.16 | -9.58% | 1.64 | 1.85 | 1.48 | 3,203,150 |
| May 17 2024 | 1.67 | 0.18 | 12.08% | 1.65 | 1.77 | 1.53 | 4,506,786 |
| May 16 2024 | 1.49 | 0.06 | 4.20% | 1.46 | 1.51 | 1.41 | 1,674,908 |
| May 15 2024 | 1.43 | 0.04 | 2.88% | 1.39 | 1.46 | 1.3305 | 904,488 |
| May 14 2024 | 1.39 | -0.02 | -1.42% | 1.45 | 1.54 | 1.33 | 2,374,832 |
| May 13 2024 | 1.41 | 0.15 | 11.90% | 1.28 | 1.43 | 1.2619 | 1,382,580 |
| May 10 2024 | 1.26 | -0.09 | -6.67% | 1.34 | 1.35 | 1.26 | 398,130 |
| May 09 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.38 | 1.33 | 343,537 |
| May 08 2024 | 1.35 | -0.01 | -0.74% | 1.38 | 1.38 | 1.32 | 369,421 |
| May 07 2024 | 1.36 | -0.01 | -0.73% | 1.36 | 1.45 | 1.33 | 639,631 |
| May 06 2024 | 1.37 | 0.04 | 3.01% | 1.36 | 1.46 | 1.34 | 641,810 |
| May 03 2024 | 1.33 | 0.02 | 1.53% | 1.33 | 1.3599 | 1.28 | 580,288 |
| May 02 2024 | 1.31 | 0.01 | 0.77% | 1.29 | 1.3694 | 1.27 | 770,168 |
| May 01 2024 | 1.30 | -0.03 | -2.26% | 1.32 | 1.35 | 1.28 | 640,197 |
| Apr 30 2024 | 1.33 | -0.01 | -0.75% | 1.35 | 1.44 | 1.28 | 953,113 |
| Apr 29 2024 | 1.34 | -0.01 | -0.74% | 1.35 | 1.3898 | 1.23 | 760,774 |
| Apr 26 2024 | 1.35 | -0.01 | -0.74% | 1.39 | 1.46 | 1.30 | 716,573 |
| Apr 25 2024 | 1.36 | -0.07 | -4.90% | 1.385 | 1.44 | 1.28 | 585,325 |
| Apr 24 2024 | 1.43 | 0.18 | 13.94% | 1.30 | 1.49 | 1.26 | 1,786,811 |
| Apr 23 2024 | 1.255 | -0.05 | -3.46% | 1.26 | 1.41 | 1.23 | 1,147,552 |
| Apr 22 2024 | 1.30 | 0.13 | 11.11% | 1.17 | 1.34 | 1.11 | 2,017,244 |
| Apr 19 2024 | 1.17 | -0.28 | -19.31% | 1.35 | 1.355 | 1.13 | 2,603,010 |
| Apr 18 2024 | 1.45 | 0.01 | 0.69% | 1.38 | 1.57 | 1.3311 | 2,090,750 |
| Apr 17 2024 | 1.44 | -0.15 | -9.43% | 1.65 | 2.25 | 1.28 | 15,969,371 |
| Apr 16 2024 | 1.59 | 0.15 | 10.42% | 1.32 | 1.76 | 1.21 | 12,205,801 |
| Apr 15 2024 | 1.44 | -0.43 | -22.79% | 1.78 | 1.78 | 1.35 | 3,102,708 |
| Apr 12 2024 | 1.865 | -1.02 | -35.24% | 2.05 | 2.25 | 1.68 | 5,640,576 |
| Apr 11 2024 | 2.88 | -0.41 | -12.46% | 3.34 | 3.34 | 2.79 | 503,570 |
| Apr 10 2024 | 3.29 | -0.91 | -21.67% | 3.225 | 3.68 | 3.05 | 970,249 |
| Apr 09 2024 | 4.20 | -0.33 | -7.28% | 4.33 | 4.41 | 4.00 | 254,622 |
| Apr 08 2024 | 4.53 | -0.19 | -4.03% | 4.90 | 4.90 | 4.30 | 293,649 |
| Apr 05 2024 | 4.72 | 0.34 | 7.76% | 4.29 | 4.97 | 3.75 | 496,661 |
| Apr 04 2024 | 4.38 | -0.70 | -13.78% | 5.40 | 5.40 | 4.18 | 708,017 |
| Apr 03 2024 | 5.08 | 0.99 | 24.21% | 4.99 | 5.45 | 4.50 | 1,527,075 |
| Apr 02 2024 | 4.09 | 0.48 | 13.30% | 4.09 | 4.68 | 3.93 | 1,226,120 |
| Apr 01 2024 | 3.61 | 0.13 | 3.74% | 3.41 | 3.99 | 3.14 | 562,888 |
| Mar 28 2024 | 3.48 | -0.34 | -8.90% | 3.69 | 3.82 | 3.30 | 675,549 |
| Mar 27 2024 | 3.82 | -0.99 | -20.58% | 4.30 | 4.49 | 3.61 | 1,005,462 |
| Mar 26 2024 | 4.81 | 1.29 | 36.65% | 4.65 | 6.40 | 4.20 | 5,975,086 |
| Mar 25 2024 | 3.52 | 0.41 | 13.18% | 3.20 | 3.67 | 3.20 | 483,742 |
| Mar 22 2024 | 3.11 | 0.10 | 3.32% | 2.98 | 3.30 | 2.71 | 338,007 |
| Mar 21 2024 | 3.01 | 0.02 | 0.67% | 3.06 | 3.18 | 2.86 | 257,929 |
| Mar 20 2024 | 2.99 | -0.02 | -0.66% | 3.00 | 3.35 | 2.91 | 386,189 |
| Mar 19 2024 | 3.01 | 0.06 | 2.03% | 3.22 | 3.70 | 2.76 | 863,630 |
| Mar 18 2024 | 2.95 | 0.12 | 4.24% | 3.00 | 3.26 | 2.70 | 827,741 |
| Mar 15 2024 | 2.83 | -5.07 | -64.18% | 2.49 | 3.05 | 2.48 | 1,897,622 |
| Mar 14 2024 | 7.90 | -1.02 | -11.43% | 9.10 | 9.11 | 7.62 | 27,047 |
| Mar 13 2024 | 8.92 | -0.08 | -0.89% | 9.20 | 9.50 | 8.50 | 23,399 |
| Mar 12 2024 | 9.00 | -0.35 | -3.74% | 9.09 | 9.69 | 8.94 | 15,545 |
| Mar 11 2024 | 9.35 | 0.17 | 1.85% | 9.18 | 9.50 | 9.01 | 9,943 |
| Mar 08 2024 | 9.18 | -0.03 | -0.33% | 9.20 | 9.30 | 8.93 | 15,140 |
| Mar 07 2024 | 9.21 | 0.01 | 0.11% | 9.00 | 9.58 | 8.87 | 15,251 |
| Mar 06 2024 | 9.20 | -0.15 | -1.60% | 9.60 | 9.60 | 8.90 | 14,175 |
| Mar 05 2024 | 9.35 | 0.04 | 0.43% | 9.12 | 9.70 | 8.37 | 24,553 |
