Historical Stock Prices

CIF 
$2.49
*  
0.01
0.4%
Get CIF Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading CIF now
Exchange:NYSE

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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 2.47 2.49 2.47 2.49 16,306
12/01/2016 2.49 2.49 2.45 2.48 106,050
11/30/2016 2.5 2.5 2.48 2.48 70,717
11/29/2016 2.51 2.515 2.48 2.48 119,659
11/28/2016 2.51 2.52 2.5 2.51 150,727
11/25/2016 2.48 2.51 2.48 2.51 72,048
11/23/2016 2.49 2.4968 2.49 2.49 33,237
11/22/2016 2.49 2.52 2.49 2.5 108,900
11/21/2016 2.44 2.49 2.44 2.49 151,635
11/18/2016 2.46 2.46 2.4328 2.45 64,081
11/17/2016 2.45 2.4599 2.41 2.45 173,451
11/16/2016 2.43 2.4484 2.4182 2.44 32,505
11/15/2016 2.43 2.4498 2.41 2.4438 52,641
11/14/2016 2.43 2.45 2.41 2.42 128,116
11/11/2016 2.38 2.45 2.38 2.45 52,087
11/10/2016 2.48 2.48 2.39 2.43 251,394
11/09/2016 2.44 2.48 2.41 2.47 77,636
11/08/2016 2.47 2.49 2.46 2.48 25,661
11/07/2016 2.46 2.4899 2.46 2.48 11,462
11/04/2016 2.46 2.49 2.44 2.44 36,378
11/03/2016 2.49 2.49 2.46 2.48 27,726
11/02/2016 2.52 2.52 2.47 2.47 62,609
11/01/2016 2.53 2.53 2.5 2.53 64,322
10/31/2016 2.55 2.55 2.529 2.53 72,656
10/28/2016 2.56 2.56 2.51 2.54 76,352
10/27/2016 2.59 2.59 2.55 2.55 53,368
10/26/2016 2.56 2.58 2.53 2.58 117,750
10/25/2016 2.55 2.57 2.55 2.57 36,143
10/24/2016 2.55 2.56 2.54 2.56 10,396
10/21/2016 2.54 2.55 2.53 2.53 24,015
10/20/2016 2.54 2.5525 2.53 2.53 68,631
10/19/2016 2.54 2.54 2.52 2.53 43,307
10/18/2016 2.5 2.52 2.5 2.51 36,843
10/17/2016 2.55 2.559 2.5399 2.54 43,271
10/14/2016 2.57 2.57 2.54 2.5401 114,361
10/13/2016 2.55 2.56 2.55 2.55 6,792
10/12/2016 2.56 2.57 2.55 2.57 58,850
10/11/2016 2.56 2.569 2.55 2.55 19,722
10/10/2016 2.56 2.579 2.55 2.57 21,894
10/07/2016 2.54 2.56 2.54 2.55 65,291
10/06/2016 2.53 2.55 2.53 2.54 26,354
10/05/2016 2.54 2.56 2.5214 2.54 70,255
10/04/2016 2.59 2.59 2.53 2.53 67,775
10/03/2016 2.57 2.59 2.559 2.58 154,820
09/30/2016 2.57 2.57 2.56 2.56 16,918
09/29/2016 2.55 2.57 2.55 2.55 55,627
09/28/2016 2.54 2.56 2.54 2.56 21,358
09/27/2016 2.53 2.59 2.529 2.56 66,128
09/26/2016 2.52 2.55 2.51 2.52 66,418
09/23/2016 2.54 2.54 2.51 2.51 24,350
09/22/2016 2.53 2.55 2.51 2.52 33,399
09/21/2016 2.5 2.5328 2.5 2.51 116,421
09/20/2016 2.5 2.51 2.48 2.49 33,028
09/19/2016 2.5 2.53 2.5 2.5 53,258
09/16/2016 2.52 2.52 2.5 2.51 108,842
09/15/2016 2.51 2.5358 2.5 2.52 97,871
09/14/2016 2.51 2.53 2.5 2.52 92,458
09/13/2016 2.54 2.54 2.5 2.5 68,626
09/12/2016 2.51 2.5475 2.51 2.54 154,310
09/09/2016 2.6 2.6 2.54 2.54 86,721
09/08/2016 2.61 2.6149 2.58 2.61 70,086
09/07/2016 2.61 2.65 2.6 2.6 173,220
09/06/2016 2.61 2.63 2.58 2.61 89,584
09/02/2016 2.6 2.61 2.59 2.61 19,369
*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?