Segall Bryant & Hamll Intl Eq Inst (CIEQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.46
+0.10 (0.65%)
Feb 17, 2026, 9:30 AM EST
CIEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.65% |
| Feb 13, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| Feb 12, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.78% |
| Feb 11, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.78% |
| Feb 10, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.07% |
| Feb 9, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.25% |
| Feb 6, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 2.02% |
| Feb 5, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.93% |
| Feb 4, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.40% |
| Feb 3, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.54% |
| Feb 2, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.61% |
| Jan 30, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.80% |
| Jan 29, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.68% |
| Jan 28, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.13% |
| Jan 27, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.84% |
| Jan 26, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.34% |
| Jan 23, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.83% |
| Jan 22, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.47% |
| Jan 21, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.84% |
| Jan 20, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.25% |
| Jan 16, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.35% |
| Jan 15, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.14% |
| Jan 14, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.63% |
| Jan 13, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.63% |
| Jan 12, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.56% |
| Jan 9, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.21% |
| Jan 8, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.14% |
| Jan 7, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.35% |
| Jan 6, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.21% |
| Jan 5, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.85% |
| Jan 2, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.93% |
| Dec 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.36% |
| Dec 30, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.14% |
| Dec 29, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.61% |
| Dec 26, 2025 | 14.04 | 14.04 | 14.04 | 14.26 | 14.04 | - |
| Dec 24, 2025 | 14.04 | 14.04 | 14.04 | 14.26 | 14.04 | -0.07% |
| Dec 23, 2025 | 14.05 | 14.05 | 14.05 | 14.27 | 14.05 | 0.78% |
| Dec 22, 2025 | 13.94 | 13.94 | 13.94 | 14.16 | 13.94 | 0.50% |
| Dec 19, 2025 | 13.88 | 13.88 | 13.88 | 14.09 | 13.88 | 0.43% |
| Dec 18, 2025 | 13.82 | 13.82 | 13.82 | 14.03 | 13.82 | 0.72% |
| Dec 17, 2025 | 13.72 | 13.72 | 13.72 | 13.93 | 13.72 | -0.64% |
| Dec 16, 2025 | 13.81 | 13.81 | 13.81 | 14.02 | 13.81 | -0.43% |
| Dec 15, 2025 | 13.87 | 13.87 | 13.87 | 14.08 | 13.87 | 0.93% |
| Dec 12, 2025 | 13.74 | 13.74 | 13.74 | 13.95 | 13.74 | -0.36% |
| Dec 11, 2025 | 13.79 | 13.79 | 13.79 | 14.00 | 13.79 | 0.65% |
| Dec 10, 2025 | 13.70 | 13.70 | 13.70 | 13.91 | 13.70 | 1.38% |
| Dec 9, 2025 | 13.51 | 13.51 | 13.51 | 13.72 | 13.51 | -0.15% |
| Dec 8, 2025 | 13.53 | 13.53 | 13.53 | 13.74 | 13.53 | 0.22% |
| Dec 5, 2025 | 13.50 | 13.50 | 13.50 | 13.71 | 13.50 | -3.38% |
| Dec 4, 2025 | 13.53 | 13.53 | 13.53 | 14.19 | 13.53 | 0.21% |