CIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	12.06	12.12	12.06	12.10	12.10	0.08%	5,370
Dec 23, 2024	12.01	12.09	12.00	12.09	12.09	-0.49%	8,301
Dec 20, 2024	12.05	12.18	12.05	12.15	12.07	0.25%	6,100
Dec 19, 2024	12.17	12.17	12.10	12.12	12.04	-1.14%	7,200
Dec 18, 2024	12.26	12.26	12.25	12.26	12.17	-0.08%	849
Dec 17, 2024	12.22	12.28	12.22	12.27	12.18	-0.24%	16,001
Dec 16, 2024	12.30	12.33	12.28	12.30	12.21	-0.08%	9,944
Dec 13, 2024	12.31	12.32	12.31	12.31	12.22	-0.16%	5,030
Dec 12, 2024	12.33	12.34	12.33	12.33	12.24	-0.32%	6,300
Dec 11, 2024	12.35	12.38	12.35	12.37	12.28	0.08%	8,000
Dec 10, 2024	12.37	12.37	12.34	12.36	12.27	0.08%	2,740
Dec 9, 2024	12.32	12.35	12.30	12.35	12.26	-	4,000
Dec 6, 2024	12.34	12.35	12.31	12.35	12.26	0.90%	10,315
Dec 5, 2024	12.08	12.27	12.08	12.24	12.15	0.33%	10,843
Dec 4, 2024	12.24	12.24	12.19	12.20	12.12	-0.08%	4,900
Dec 3, 2024	12.22	12.23	12.19	12.21	12.13	-0.57%	532
Dec 2, 2024	12.28	12.30	12.24	12.28	12.19	-	1,933
Nov 29, 2024	12.22	12.28	12.22	12.28	12.19	0.33%	1,200
Nov 28, 2024	12.27	12.28	12.24	12.24	12.15	-0.08%	10,700
Nov 27, 2024	12.25	12.26	12.22	12.25	12.16	0.33%	2,619
Nov 26, 2024	12.17	12.21	12.17	12.21	12.13	-0.08%	3,500
Nov 25, 2024	12.26	12.28	12.22	12.22	12.14	-0.41%	8,303
Nov 22, 2024	12.27	12.27	12.26	12.27	12.12	0.16%	5,700
Nov 21, 2024	12.16	12.26	12.16	12.25	12.11	0.74%	5,200
Nov 20, 2024	12.15	12.17	12.14	12.16	12.02	0.66%	10,300
Nov 19, 2024	12.09	12.09	12.08	12.08	11.94	-0.25%	2,405
Nov 18, 2024	12.08	12.13	12.08	12.11	11.97	0.41%	9,200
Nov 15, 2024	12.08	12.11	12.06	12.06	11.92	-0.17%	601
Nov 14, 2024	12.03	12.08	12.03	12.08	11.94	0.33%	1,400
Nov 13, 2024	12.02	12.05	12.02	12.04	11.89	-0.08%	15,903
Nov 12, 2024	12.10	12.10	12.02	12.05	11.90	-0.17%	6,601
Nov 11, 2024	12.09	12.10	12.07	12.07	11.93	0.33%	4,500
Nov 8, 2024	11.98	12.03	11.98	12.03	11.88	0.08%	8,241
Nov 7, 2024	11.97	12.03	11.97	12.02	11.87	0.42%	4,815
Nov 6, 2024	12.00	12.00	11.87	11.97	11.83	0.93%	53,500
Nov 5, 2024	11.80	11.86	11.80	11.86	11.71	0.42%	415
Nov 4, 2024	11.80	11.81	11.75	11.81	11.67	0.08%	5,427
Nov 1, 2024	11.77	11.82	11.76	11.80	11.66	0.34%	11,303
Oct 31, 2024	11.82	11.82	11.75	11.76	11.62	-1.01%	2,300
Oct 30, 2024	11.89	11.89	11.85	11.88	11.74	0.34%	5,200
Oct 29, 2024	11.87	11.87	11.84	11.84	11.70	-0.34%	3,305
Oct 28, 2024	11.83	11.89	11.83	11.88	11.73	0.59%	18,200
Oct 25, 2024	11.83	11.87	11.80	11.81	11.67	-0.92%	13,306
Oct 24, 2024	11.89	11.92	11.85	11.92	11.71	0.59%	20,624
Oct 23, 2024	11.90	11.90	11.84	11.85	11.64	-0.34%	8,847
Oct 22, 2024	11.85	11.90	11.82	11.89	11.67	0.08%	15,100
Oct 21, 2024	11.92	11.92	11.88	11.88	11.66	-0.42%	2,000
Oct 18, 2024	11.90	11.94	11.89	11.93	11.71	-0.08%	12,400
Oct 17, 2024	11.92	11.96	11.91	11.94	11.72	0.34%	8,100
Oct 16, 2024	11.84	11.90	11.84	11.90	11.68	0.76%	9,443
Oct 15, 2024	11.76	11.81	11.75	11.81	11.60	0.17%	11,500
Oct 11, 2024	11.74	11.79	11.74	11.79	11.58	0.68%	3,510
Oct 10, 2024	11.74	11.74	11.67	11.71	11.50	-0.76%	17,200
Oct 9, 2024	11.77	11.80	11.77	11.80	11.59	0.34%	4,241
Oct 8, 2024	11.78	11.78	11.74	11.76	11.55	-	17,429
Oct 7, 2024	11.78	11.78	11.73	11.76	11.55	-0.08%	15,924
Oct 4, 2024	11.78	11.78	11.75	11.77	11.56	0.51%	3,902
Oct 3, 2024	11.74	11.74	11.67	11.71	11.50	-0.09%	12,600
Oct 2, 2024	11.71	11.76	11.71	11.72	11.51	-0.26%	15,831
Oct 1, 2024	11.78	11.78	11.69	11.75	11.54	-0.25%	7,344
Sep 30, 2024	11.74	11.78	11.72	11.78	11.57	0.17%	11,400
Sep 27, 2024	11.80	11.80	11.76	11.76	11.55	-	12,900
Sep 26, 2024	11.70	11.79	11.70	11.76	11.55	0.68%	12,000
Sep 25, 2024	11.65	11.68	11.65	11.68	11.47	0.09%	6,243
Sep 24, 2024	11.70	11.73	11.67	11.67	11.46	-0.09%	7,100
Sep 23, 2024	11.72	11.73	11.66	11.68	11.47	-2.10%	10,300
Sep 20, 2024	11.94	11.94	11.89	11.93	11.53	0.34%	26,400
Sep 19, 2024	11.92	11.92	11.89	11.89	11.50	0.59%	4,200
Sep 18, 2024	11.87	11.87	11.78	11.82	11.43	-0.25%	8,106
Sep 17, 2024	11.87	11.87	11.85	11.85	11.46	0.25%	7,400
Sep 16, 2024	11.79	11.82	11.77	11.82	11.42	0.42%	11,900
Sep 13, 2024	11.77	11.79	11.76	11.77	11.37	0.60%	8,500
Sep 12, 2024	11.72	11.73	11.70	11.70	11.31	0.09%	4,300
Sep 11, 2024	11.60	11.69	11.60	11.69	11.30	0.78%	5,000
Sep 10, 2024	11.63	11.63	11.52	11.60	11.21	-	5,200
Sep 9, 2024	11.53	11.60	11.53	11.60	11.21	1.31%	7,500
Sep 6, 2024	11.49	11.50	11.44	11.45	11.07	-0.17%	7,206
Sep 5, 2024	11.46	11.47	11.45	11.47	11.09	0.26%	2,600
Sep 4, 2024	11.34	11.44	11.34	11.44	11.06	0.70%	9,647
Sep 3, 2024	11.36	11.37	11.34	11.36	10.98	-0.18%	2,504
Aug 30, 2024	11.32	11.38	11.32	11.38	11.00	0.71%	3,800
Aug 29, 2024	11.28	11.35	11.28	11.30	10.92	0.80%	11,238
Aug 28, 2024	11.22	11.23	11.21	11.21	10.83	0.54%	6,900
Aug 27, 2024	11.11	11.17	11.11	11.15	10.78	-0.36%	29,900
Aug 26, 2024	11.19	11.20	11.19	11.19	10.82	-0.18%	715
Aug 23, 2024	11.10	11.21	11.10	11.21	10.83	1.26%	8,500
Aug 22, 2024	11.06	11.07	11.06	11.07	10.70	-0.45%	7,748
Aug 21, 2024	11.07	11.12	11.07	11.12	10.75	0.27%	4,303
Aug 20, 2024	11.06	11.10	11.06	11.09	10.72	-0.18%	1,500
Aug 19, 2024	11.04	11.11	11.04	11.11	10.74	0.82%	21,023
Aug 16, 2024	10.93	11.03	10.93	11.02	10.65	0.55%	8,600
Aug 15, 2024	10.90	10.98	10.90	10.96	10.60	1.11%	7,700
Aug 14, 2024	10.83	10.84	10.81	10.84	10.48	0.56%	3,600
Aug 13, 2024	10.70	10.78	10.70	10.78	10.42	0.75%	2,505
Aug 12, 2024	10.75	10.75	10.67	10.70	10.34	-0.65%	3,125
Aug 9, 2024	10.76	10.77	10.75	10.77	10.41	0.37%	4,915
Aug 8, 2024	10.61	10.73	10.61	10.73	10.37	1.42%	7,100
Aug 7, 2024	10.61	10.67	10.58	10.58	10.23	-0.66%	1,800
Aug 6, 2024	10.48	10.65	10.48	10.65	10.30	-0.65%	2,000
Aug 2, 2024	10.76	10.76	10.68	10.72	10.36	-1.56%	7,000