Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
CINT
)
5.960
+0.190 (+3.29%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 19, 2024
5.770
6.050
5.770
5.960
81,030
+0.19(+3.29%)
Jul 18, 2024
5.630
5.870
5.630
5.770
51,776
+0.16(+2.85%)
Jul 17, 2024
5.600
5.790
5.600
5.610
42,548
-0.05(-0.88%)
Jul 16, 2024
5.550
5.931
5.499
5.660
98,175
+0.13(+2.35%)
Jul 15, 2024
5.490
5.580
5.410
5.530
35,794
+0.01(+0.18%)
Jul 12, 2024
5.470
5.570
5.470
5.520
59,268
+0.05(+0.91%)
Jul 11, 2024
5.510
5.620
5.410
5.470
56,758
+0.06(+1.11%)
Jul 10, 2024
5.450
5.550
5.390
5.410
83,770
-0.06(-1.10%)
Jul 09, 2024
5.640
5.730
5.450
5.470
41,315
-0.11(-1.97%)
Jul 08, 2024
5.400
5.740
5.340
5.580
139,121
+0.18(+3.33%)
Jul 05, 2024
5.230
5.430
5.230
5.400
49,029
+0.12(+2.27%)
Jul 03, 2024
5.360
5.410
5.250
5.280
53,514
-0.08(-1.49%)
Jul 02, 2024
5.250
5.430
5.150
5.360
87,958
+0.15(+2.88%)
Jul 01, 2024
5.200
5.210
5.130
5.210
55,319
+0.01(+0.19%)
Jun 28, 2024
5.020
5.200
5.000
5.200
64,538
+0.18(+3.59%)
Jun 27, 2024
4.980
5.140
4.980
5.020
172,998
+0.02(+0.40%)
Jun 26, 2024
5.020
5.040
4.950
5.000
132,859
+0.04(+0.81%)
Jun 25, 2024
5.040
5.220
4.950
4.960
141,250
-0.14(-2.75%)
Jun 24, 2024
4.880
5.228
4.880
5.100
100,533
+0.15(+3.03%)
Jun 21, 2024
4.830
4.950
4.830
4.950
164,555
+0.13(+2.70%)
Jun 20, 2024
4.950
4.950
4.820
4.820
114,930
-0.12(-2.43%)
Jun 18, 2024
4.860
5.070
4.860
4.940
178,146
+0.07(+1.44%)
Jun 17, 2024
4.870
5.090
4.870
4.870
119,718
-0.02(-0.41%)
Jun 14, 2024
4.770
5.010
4.770
4.890
123,429
+0.13(+2.73%)
Jun 13, 2024
4.620
4.875
4.620
4.760
111,823
+0.09(+1.93%)
Jun 12, 2024
4.900
4.901
4.660
4.670
123,309
-0.23(-4.69%)
Jun 11, 2024
4.770
4.980
4.760
4.900
41,403
+0.13(+2.73%)
Jun 10, 2024
4.790
4.830
4.750
4.770
83,002
-0.09(-1.85%)
Jun 07, 2024
4.820
5.010
4.752
4.860
146,655
+0.01(+0.21%)
Jun 06, 2024
4.890
5.020
4.822
4.850
611,053
-0.09(-1.82%)
Jun 05, 2024
4.810
5.090
4.760
4.940
132,633
+0.17(+3.56%)
Jun 04, 2024
4.500
4.830
4.490
4.770
113,845
+0.27(+6.00%)
Jun 03, 2024
4.480
4.690
4.473
4.500
67,321
-0.02(-0.44%)
May 31, 2024
4.420
4.625
4.390
4.520
109,411
+0.13(+2.96%)
May 30, 2024
4.400
4.500
4.290
4.390
63,834
-0.01(-0.23%)
May 29, 2024
4.200
4.440
4.030
4.400
119,861
+0.16(+3.77%)
May 28, 2024
4.640
4.640
4.230
4.240
121,362
-0.31(-6.81%)
May 24, 2024
4.100
4.708
3.980
4.550
334,219
+0.60(+15.19%)
May 23, 2024
3.900
4.040
3.800
3.950
234,967
+0.20(+5.33%)
May 22, 2024
3.530
3.970
3.490
3.750
375,364
+0.29(+8.38%)
May 21, 2024
3.410
3.550
3.390
3.460
123,054
+0.03(+0.87%)
May 20, 2024
3.390
3.500
3.390
3.430
154,432
+0.04(+1.18%)
May 17, 2024
3.360
3.400
3.340
3.390
56,267
+0.01(+0.30%)
May 16, 2024
3.470
3.470
3.340
3.380
119,982
-0.07(-2.03%)
May 15, 2024
3.500
3.510
3.450
3.450
34,985
-0.06(-1.71%)
May 14, 2024
3.530
3.550
3.480
3.510
98,109
-0.01(-0.28%)
May 13, 2024
3.420
3.560
3.400
3.520
124,191
+0.10(+2.92%)
May 10, 2024
3.500
3.510
3.400
3.420
100,216
-0.03(-0.87%)
May 09, 2024
3.620
3.630
3.410
3.450
148,307
-0.18(-4.96%)
May 08, 2024
3.800
3.810
3.620
3.630
168,209
-0.19(-4.97%)
May 07, 2024
3.810
3.840
3.800
3.820
97,643
+0.00(+0.00%)
May 06, 2024
3.920
3.920
3.820
3.820
71,099
-0.05(-1.29%)
May 03, 2024
3.830
3.900
3.830
3.870
30,299
+0.04(+1.04%)
May 02, 2024
3.900
3.900
3.760
3.830
70,817
-0.03(-0.78%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.