Historical Stock Prices

CIA 
$6.61
*  
0.48
7.83%
Get CIA Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CIA now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 6.07 6.84 6.07 6.61 175,075
08/27/2015 6.13 6.2 6.02 6.13 64,389
08/26/2015 6.13 6.27 5.91 6.11 155,796
08/25/2015 6.33 6.33 5.95 5.98 94,896
08/24/2015 6 6.24 5.88 6.16 131,871
08/21/2015 5.86 6.28 5.73 6.07 136,211
08/20/2015 6 6.14 5.98 5.99 83,354
08/19/2015 6.1 6.22 6.05 6.11 59,454
08/18/2015 6.19 6.28 6.17 6.18 49,639
08/17/2015 6.01 6.2701 6.01 6.24 78,157
08/14/2015 5.91 6.18 5.905 6.01 145,445
08/13/2015 5.96 6.19 5.94 5.96 134,595
08/12/2015 6.1 6.26 5.96 5.99 85,449
08/11/2015 6.17 6.32 6.06 6.11 76,593
08/10/2015 6.1 6.33 6.04 6.21 87,947
08/07/2015 6.27 6.52 6.1 6.14 89,832
08/06/2015 6.59 6.65 6.4 6.4 71,146
08/05/2015 6.68 6.82 6.56 6.6 60,213
08/04/2015 6.65 6.78 6.61 6.68 27,634
08/03/2015 6.75 7 6.61 6.69 95,517
07/31/2015 6.76 7.07 6.66 6.77 68,675
07/30/2015 6.64 6.79 6.64 6.78 29,579
07/29/2015 6.55 6.84 6.55 6.69 57,517
07/28/2015 6.54 6.74 6.5 6.62 76,408
07/27/2015 6.39 6.63 6.39 6.54 25,378
07/24/2015 6.61 6.68 6.5 6.52 83,393
07/23/2015 6.8 6.9 6.58 6.67 47,405
07/22/2015 7.04 7.13 6.81 6.85 51,358
07/21/2015 6.89 7.18 6.89 7.13 116,758
07/20/2015 7.12 7.135 6.91 6.95 85,665
07/17/2015 7.25 7.25 7.05 7.14 54,395
07/16/2015 7.45 7.45 7.141 7.26 110,740
07/15/2015 7.3 7.54 7.3 7.52 172,537
07/14/2015 7.29 7.43 7.21 7.35 91,186
07/13/2015 7.13 7.62 7.12 7.36 98,519
07/10/2015 7.05 7.19 7.02 7.13 67,594
07/09/2015 7.14 7.19 6.99 7.02 70,979
07/08/2015 7.15 7.41 7.04 7.12 97,779
07/07/2015 7.11 7.3 6.98 7.24 63,057
07/06/2015 6.96 7.28 6.96 7.17 104,610
07/02/2015 7.15 7.2 7.05 7.11 68,819
07/01/2015 7.51 7.51 7.1 7.19 116,731
06/30/2015 7.58 7.75 7.44 7.46 114,514
06/29/2015 7.59 7.94 7.5 7.55 139,337
06/26/2015 7.94 8 7.72 7.77 311,182
06/25/2015 7.93 8.06 7.9 7.97 70,636
06/24/2015 7.77 8.09 7.77 7.88 148,453
06/23/2015 7.71 8 7.71 7.97 127,604
06/22/2015 7.81 7.94 7.71 7.84 95,948
06/19/2015 7.6 7.94 7.53 7.82 257,728
06/18/2015 7.53 7.72 7.47 7.6 147,126
06/17/2015 7.26 7.62 7.26 7.46 220,003
06/16/2015 7.14 7.35 7.11 7.31 109,277
06/15/2015 6.84 7.18 6.76 7.12 155,430
06/12/2015 6.9 6.94 6.85 6.87 52,596
06/11/2015 7.08 7.1 6.9 6.94 48,622
06/10/2015 6.78 7.1 6.78 7.06 77,144
06/09/2015 6.84 6.89 6.71 6.74 43,554
06/08/2015 6.8 7.6 6.72 6.87 318,752
06/05/2015 6.33 6.84 6.29 6.81 316,402
06/04/2015 6.35 6.48 6.27 6.29 86,942
06/03/2015 6.16 6.42 6.01 6.4 178,238
06/02/2015 5.71 6.36 5.71 6.19 283,155
06/01/2015 5.61 6.72 5.57 5.77 287,375
05/29/2015 5.49 5.58 5.41 5.56 54,242
05/28/2015 5.51 5.61 5.42 5.48 31,854
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?