CICEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 4, 2025	60.37	60.37	60.37	60.37	60.37	0.42%
Jun 3, 2025	60.12	60.12	60.12	60.12	60.12	0.57%
Jun 2, 2025	59.78	59.78	59.78	59.78	59.78	0.66%
May 30, 2025	59.39	59.39	59.39	59.39	59.39	0.10%
May 29, 2025	59.33	59.33	59.33	59.33	59.33	0.30%
May 28, 2025	59.15	59.15	59.15	59.15	59.15	-0.42%
May 27, 2025	59.40	59.40	59.40	59.40	59.40	1.99%
May 23, 2025	58.24	58.24	58.24	58.24	58.24	-0.44%
May 22, 2025	58.50	58.50	58.50	58.50	58.50	0.05%
May 21, 2025	58.47	58.47	58.47	58.47	58.47	-1.45%
May 20, 2025	59.33	59.33	59.33	59.33	59.33	-0.25%
May 19, 2025	59.48	59.48	59.48	59.48	59.48	0.46%
May 16, 2025	59.21	59.21	59.21	59.21	59.21	0.48%
May 15, 2025	58.93	58.93	58.93	58.93	58.93	0.49%
May 14, 2025	58.64	58.64	58.64	58.64	58.64	-0.02%
May 13, 2025	58.65	58.65	58.65	58.65	58.65	0.79%
May 12, 2025	58.19	58.19	58.19	58.19	58.19	3.08%
May 9, 2025	56.45	56.45	56.45	56.45	56.45	-0.19%
May 8, 2025	56.56	56.56	56.56	56.56	56.56	0.43%
May 7, 2025	56.32	56.32	56.32	56.32	56.32	0.20%
May 6, 2025	56.21	56.21	56.21	56.21	56.21	-0.81%
May 5, 2025	56.67	56.67	56.67	56.67	56.67	-0.33%
May 2, 2025	56.86	56.86	56.86	56.86	56.86	1.97%
May 1, 2025	55.76	55.76	55.76	55.76	55.76	0.83%
Apr 30, 2025	55.30	55.30	55.30	55.30	55.30	0.24%
Apr 29, 2025	55.17	55.17	55.17	55.17	55.17	0.40%
Apr 28, 2025	54.95	54.95	54.95	54.95	54.95	0.20%
Apr 25, 2025	54.84	54.84	54.84	54.84	54.84	0.68%
Apr 24, 2025	54.47	54.47	54.47	54.47	54.47	2.27%
Apr 23, 2025	53.26	53.26	53.26	53.26	53.26	1.70%
Apr 22, 2025	52.37	52.37	52.37	52.37	52.37	2.17%
Apr 21, 2025	51.26	51.26	51.26	51.26	51.26	-2.18%
Apr 17, 2025	52.40	52.40	52.40	52.40	52.40	-0.38%
Apr 16, 2025	52.60	52.60	52.60	52.60	52.60	-1.76%
Apr 15, 2025	53.54	53.54	53.54	53.54	53.54	-0.17%
Apr 14, 2025	53.63	53.63	53.63	53.63	53.63	0.58%
Apr 11, 2025	53.32	53.32	53.32	53.32	53.32	1.64%
Apr 10, 2025	52.46	52.46	52.46	52.46	52.46	-3.19%
Apr 9, 2025	54.19	54.19	54.19	54.19	54.19	8.73%
Apr 8, 2025	49.84	49.84	49.84	49.84	49.84	-0.82%
Apr 7, 2025	50.25	50.25	50.25	50.25	50.25	-0.79%
Apr 4, 2025	50.65	50.65	50.65	50.65	50.65	-4.99%
Apr 3, 2025	53.31	53.31	53.31	53.31	53.31	-4.55%
Apr 2, 2025	55.85	55.85	55.85	55.85	55.85	0.52%
Apr 1, 2025	55.56	55.56	55.56	55.56	55.56	0.43%
Mar 31, 2025	55.32	55.32	55.32	55.32	55.32	0.29%
Mar 28, 2025	55.16	55.16	55.16	55.16	55.16	-1.97%
Mar 27, 2025	56.27	56.27	56.27	56.27	56.27	-0.44%
Mar 26, 2025	56.52	56.52	56.52	56.52	56.52	-1.28%
Mar 25, 2025	57.25	57.25	57.25	57.25	57.25	0.09%