Skip to main content
logo
CI Systems (Israel) Ltd. (TLV:CISY)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,962.00
0.00 (0.00%)
May 20, 2026, 5:29 PM IDT

CI Systems (Israel) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,888.003,100.002,797.002,967.00-7.77%3,622
May 19, 20262,673.002,850.002,600.002,753.002,753.002.99%6,606
May 18, 20262,794.002,794.002,557.002,673.002,673.00-4.33%3,564
May 15, 20262,903.002,839.002,781.002,794.002,794.00-3.75%1,558
May 14, 20262,988.003,060.002,841.002,903.002,903.00-2.84%1,443
May 13, 20263,028.003,150.002,955.002,988.002,988.00-0.73%11,236
May 12, 20262,990.003,332.002,902.003,010.003,010.004.88%15,676
May 11, 20263,330.003,330.002,810.002,870.002,870.00-12.66%10,521
May 8, 20263,002.003,330.003,002.003,286.003,286.009.53%11,818
May 7, 20263,163.003,250.003,000.003,000.003,000.00-8.42%19,978
May 6, 20263,855.003,855.003,183.003,276.003,276.00-15.02%7,625
May 5, 20263,895.003,924.003,820.003,855.003,855.00-1.03%401
May 4, 20263,883.004,100.003,862.003,895.003,895.000.31%6,941
May 1, 20263,654.003,987.003,708.003,883.003,883.006.27%2,387
Apr 30, 20263,598.003,737.003,600.003,654.003,654.001.56%6,121
Apr 29, 20263,491.003,941.003,435.003,598.003,598.003.07%8,204
Apr 28, 20263,627.003,710.003,444.003,491.003,491.00-3.75%5,914
Apr 27, 20263,997.003,997.003,575.003,627.003,627.00-9.28%4,769
Apr 24, 20263,530.004,120.003,495.003,998.003,998.0015.72%14,786
Apr 23, 20263,397.003,700.003,440.003,455.003,455.001.71%7,062
Apr 20, 20263,246.003,499.003,189.003,397.003,397.004.65%5,529
Apr 17, 20262,959.003,395.002,958.003,246.003,246.009.70%7,011
Apr 16, 20263,106.003,150.002,920.002,959.002,959.00-4.73%12,628
Apr 15, 20263,229.003,340.003,106.003,106.003,106.00-3.81%27,517
Apr 14, 20263,568.003,568.003,194.003,229.003,229.00-9.50%20,321
Apr 13, 20263,825.003,835.003,533.003,568.003,568.00-6.96%8,408
Apr 10, 20264,250.004,250.003,801.003,835.003,835.00-7.55%5,785
Apr 9, 20264,171.004,200.004,093.004,148.004,148.00-0.55%3,482
Apr 6, 20264,115.004,366.004,115.004,171.004,171.00-7.37%8,001
Apr 3, 20264,520.004,593.004,410.004,503.004,503.00-0.38%947
Mar 31, 20264,511.004,591.004,476.004,520.004,520.000.20%2,344
Mar 30, 20264,562.004,749.004,178.004,511.004,511.00-1.12%3,167
Mar 27, 20264,540.004,610.004,400.004,562.004,562.000.48%708
Mar 26, 20264,666.004,895.004,334.004,540.004,540.00-2.70%1,975
Mar 25, 20264,772.004,899.004,489.004,666.004,666.00-2.22%2,106
Mar 24, 20264,820.004,797.004,701.004,772.004,772.00-1.00%466
Mar 23, 20264,900.004,910.004,700.004,820.004,820.00-1.63%1,970
Mar 20, 20264,742.004,900.004,701.004,900.004,900.003.33%40,509
Mar 19, 20264,430.004,910.004,430.004,742.004,742.00-1.43%1,411
Mar 18, 20264,807.004,898.004,750.004,811.004,811.000.08%1,757
Mar 17, 20264,828.004,828.004,777.004,807.004,807.00-0.43%2,258
Mar 16, 20264,700.004,889.004,600.004,828.004,828.002.72%4,147
Mar 13, 20264,450.004,767.004,450.004,700.004,700.00-1.45%735
Mar 12, 20264,850.004,914.004,652.004,769.004,769.00-1.67%983
Mar 11, 20264,884.004,962.004,782.004,850.004,850.00-0.70%988
Mar 10, 20264,960.005,020.004,777.004,884.004,884.00-1.53%1,688
Mar 9, 20264,922.005,140.004,878.004,960.004,960.000.77%6,547
Mar 6, 20264,870.005,040.004,870.004,922.004,922.001.07%4,915
Mar 5, 20264,500.004,870.004,500.004,870.004,870.007.67%11,057
Mar 4, 20264,552.004,550.004,374.004,523.004,523.00-0.64%4,789