Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
C3is Inc. - Common Stock
(NQ:
CISS
)
1.240
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Aug 9, 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 (%)
Aug 09, 2024
1.240
1.260
1.200
1.240
111,341
+0.00(+0.00%)
Aug 08, 2024
1.230
1.240
1.220
1.240
75,350
+0.03(+2.48%)
Aug 07, 2024
1.240
1.240
1.200
1.210
175,092
-0.01(-0.82%)
Aug 06, 2024
1.270
1.290
1.210
1.220
202,399
-0.04(-3.17%)
Aug 05, 2024
1.230
1.270
1.130
1.260
407,646
+0.00(+0.00%)
Aug 02, 2024
1.300
1.300
1.225
1.260
297,327
-0.04(-3.08%)
Aug 01, 2024
1.327
1.330
1.270
1.300
254,731
-0.02(-1.52%)
Jul 31, 2024
1.370
1.370
1.300
1.320
188,885
-0.03(-2.22%)
Jul 30, 2024
1.380
1.390
1.340
1.350
159,653
-0.02(-1.46%)
Jul 29, 2024
1.360
1.380
1.355
1.370
124,527
+0.02(+1.48%)
Jul 26, 2024
1.330
1.390
1.320
1.350
198,598
+0.01(+0.75%)
Jul 25, 2024
1.310
1.380
1.302
1.340
201,514
+0.04(+3.08%)
Jul 24, 2024
1.320
1.340
1.280
1.300
312,660
-0.05(-3.70%)
Jul 23, 2024
1.350
1.360
1.310
1.350
162,985
+0.00(+0.00%)
Jul 22, 2024
1.380
1.390
1.330
1.350
209,105
-0.05(-3.57%)
Jul 19, 2024
1.470
1.470
1.360
1.400
247,333
-0.06(-4.11%)
Jul 18, 2024
1.470
1.550
1.440
1.460
292,341
-0.01(-0.68%)
Jul 17, 2024
1.430
1.496
1.400
1.470
291,212
+0.04(+2.80%)
Jul 16, 2024
1.360
1.440
1.360
1.430
260,482
+0.05(+3.62%)
Jul 15, 2024
1.380
1.400
1.350
1.380
148,780
+0.00(+0.00%)
Jul 12, 2024
1.380
1.430
1.370
1.380
276,678
-0.06(-4.17%)
Jul 11, 2024
1.410
1.470
1.370
1.440
500,155
+0.05(+3.60%)
Jul 10, 2024
1.270
1.410
1.270
1.390
529,977
+0.10(+7.75%)
Jul 09, 2024
1.300
1.312
1.250
1.290
574,035
-0.02(-1.53%)
Jul 08, 2024
1.360
1.370
1.290
1.310
433,638
-0.05(-3.68%)
Jul 05, 2024
1.370
1.380
1.320
1.360
210,753
+0.01(+0.74%)
Jul 03, 2024
1.360
1.395
1.350
1.350
138,494
-0.02(-1.46%)
Jul 02, 2024
1.350
1.380
1.310
1.370
215,238
+0.00(+0.00%)
Jul 01, 2024
1.400
1.420
1.340
1.370
226,612
-0.02(-1.44%)
Jun 28, 2024
1.430
1.430
1.350
1.390
425,873
-0.03(-2.11%)
Jun 27, 2024
1.430
1.430
1.370
1.420
234,643
+0.00(+0.00%)
Jun 26, 2024
1.450
1.450
1.390
1.420
209,963
-0.05(-3.40%)
Jun 25, 2024
1.430
1.470
1.380
1.470
590,159
+0.07(+5.00%)
Jun 24, 2024
1.300
1.510
1.300
1.400
900,890
+0.11(+8.53%)
Jun 21, 2024
1.260
1.320
1.230
1.290
684,549
+0.04(+3.20%)
Jun 20, 2024
1.300
1.320
1.230
1.250
1,475,800
-0.06(-4.58%)
Jun 18, 2024
1.380
1.410
1.300
1.310
831,643
-0.09(-6.43%)
Jun 17, 2024
1.370
1.460
1.360
1.400
556,900
+0.04(+2.94%)
Jun 14, 2024
1.470
1.485
1.350
1.360
1,657,893
-0.14(-9.33%)
Jun 13, 2024
1.550
1.560
1.450
1.500
743,641
-0.07(-4.46%)
Jun 12, 2024
1.580
1.620
1.540
1.570
745,823
+0.00(+0.00%)
Jun 11, 2024
1.580
1.620
1.520
1.570
866,554
-0.02(-1.26%)
Jun 10, 2024
1.650
1.650
1.560
1.590
461,917
-0.06(-3.64%)
Jun 07, 2024
1.560
1.650
1.540
1.650
682,036
+0.04(+2.48%)
Jun 06, 2024
1.670
1.690
1.560
1.610
1,332,117
-0.09(-5.29%)
Jun 05, 2024
1.750
1.760
1.680
1.700
974,049
-0.08(-4.49%)
Jun 04, 2024
1.750
1.820
1.670
1.780
1,332,337
-0.03(-1.66%)
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
.