Quantcast

Historical Stock Prices

CIC 
$10
*  
unch
unch
Get CIC Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading CIC 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 10 10 10 10 00
11/15/2018 10 10 10 10 00
11/14/2018 10 10 10 10 00
11/13/2018 10 10 10 10 926
11/12/2018 10 10 10 10 00
11/09/2018 10 10 10 10 00
11/08/2018 10 10 10 10 00
11/07/2018 9.98 10 9.98 10 713,364
11/06/2018 9.95 10 9.95 10 500
11/05/2018 10 10 10 10 00
11/02/2018 10 10 10 10 00
11/01/2018 9.93 10 9.9 10 14,800
10/31/2018 9.9699 9.9699 9.9554 9.968 2,912
10/30/2018 9.9805 9.9805 9.9805 9.9805 00
10/29/2018 9.9805 9.9805 9.9805 9.9805 00
10/26/2018 9.9805 9.9805 9.9805 9.9805 00
10/25/2018 9.95 9.99 9.95 9.9805 7,561
10/24/2018 9.97 9.97 9.97 9.97 200
10/23/2018 9.99 9.99 9.97 9.97 733
10/22/2018 10 10.06 9.94 9.99 11,480
10/19/2018 9.94 9.97 9.94 9.97 175,200
10/18/2018 9.95 9.95 9.95 9.95 00
10/17/2018 9.97 9.97 9.95 9.95 509
10/16/2018 9.95 9.95 9.9339 9.95 195,940
10/15/2018 9.9 9.95 9.9 9.95 4,707
10/12/2018 9.93 9.95 9.93 9.95 9,275
10/11/2018 9.95 9.95 9.95 9.95 6,001
10/10/2018 9.92 9.92 9.92 9.92 25,000
10/09/2018 9.91 9.91 9.91 9.91 00
10/08/2018 9.91 9.91 9.91 9.91 00
10/05/2018 9.91 9.91 9.91 9.91 47,900
10/04/2018 9.92 9.92 9.92 9.92 50,000
10/03/2018 9.91 9.91 9.91 9.91 00
10/02/2018 9.91 9.91 9.91 9.91 5,204
10/01/2018 9.91 9.91 9.91 9.91 420
09/28/2018 9.91 9.91 9.91 9.91 00
09/27/2018 9.91 9.91 9.91 9.91 24,934
09/26/2018 9.91 9.91 9.91 9.91 115
09/25/2018 9.9 9.901 9.9 9.9 122,900
09/24/2018 9.9 9.9 9.9 9.9 25,200
09/21/2018 9.9 9.9 9.9 9.9 00
09/20/2018 9.9 9.9 9.9 9.9 00
09/19/2018 9.9 9.9 9.9 9.9 00
09/18/2018 9.9 9.9 9.9 9.9 3,015
09/17/2018 9.879 9.879 9.879 9.879 200
09/14/2018 9.88 9.88 9.88 9.88 00
09/13/2018 9.9 9.9 9.88 9.88 33,305
09/12/2018 9.88 9.88 9.88 9.88 2,500
09/11/2018 9.88 9.88 9.88 9.88 3,300
09/10/2018 9.88 9.88 9.88 9.88 00
09/07/2018 9.89 9.89 9.88 9.88 278
09/06/2018 9.87 9.87 9.87 9.87 00
09/05/2018 9.86 9.9 9.85 9.87 423,197
09/04/2018 9.86 9.86 9.86 9.86 00
08/31/2018 9.86 9.86 9.86 9.86 00
08/30/2018 9.86 9.87 9.86 9.86 85,025
08/29/2018 9.86 9.87 9.86 9.87 104,015
08/28/2018 9.87 9.87 9.87 9.87 00
08/27/2018 9.87 9.87 9.85 9.87 20,215
08/24/2018 9.87 9.87 9.87 9.87 2,468
08/23/2018 9.87 9.87 9.85 9.85 12,899
08/22/2018 9.85 9.85 9.85 9.85 00
08/21/2018 9.85 9.85 9.85 9.85 00
08/20/2018 9.84 9.86 9.84 9.85 101,486
08/17/2018 9.84 9.84 9.84 9.84 00
08/16/2018 9.84 9.84 9.84 9.84 00
*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?

Smart Portfolio