CIPSX(CIPSX)
CIPSX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $18.29 | $18.29 | $18.29 | $18.29 | - |
| 10/8/2026 | $18.29 | $18.29 | $18.29 | $18.29 | - |
| 10/7/2026 | $18.29 | $18.29 | $18.29 | $18.29 | - |
| 10/6/2026 | $18.52 | $18.52 | $18.52 | $18.52 | - |
| 10/5/2026 | $18.58 | $18.58 | $18.58 | $18.58 | - |
| 10/2/2026 | $18.39 | $18.39 | $18.39 | $18.39 | - |
| 10/1/2026 | $18.17 | $18.17 | $18.17 | $18.17 | - |
| 9/30/2026 | $18.12 | $18.12 | $18.12 | $18.12 | - |
| 9/29/2026 | $18.19 | $18.19 | $18.19 | $18.19 | - |
| 9/28/2026 | $18.21 | $18.21 | $18.21 | $18.21 | - |
| 9/25/2026 | $18.27 | $18.27 | $18.27 | $18.27 | - |
| 9/24/2026 | $18.29 | $18.29 | $18.29 | $18.29 | - |
| 9/23/2026 | $18.22 | $18.22 | $18.22 | $18.22 | - |
| 9/22/2026 | $18.35 | $18.35 | $18.35 | $18.35 | - |
| 9/21/2026 | $18.27 | $18.27 | $18.27 | $18.27 | - |
| 9/18/2026 | $18.15 | $18.15 | $18.15 | $18.15 | - |
| 9/17/2026 | $18.24 | $18.24 | $18.24 | $18.24 | - |
| 9/16/2026 | $18.11 | $18.11 | $18.11 | $18.11 | - |
| 9/15/2026 | $18.22 | $18.22 | $18.22 | $18.22 | - |
| 9/14/2026 | $18.23 | $18.23 | $18.23 | $18.23 | - |
| 9/11/2026 | $18.17 | $18.17 | $18.17 | $18.17 | - |
| 9/10/2026 | $18.01 | $18.01 | $18.01 | $18.01 | - |
| 9/9/2026 | $18.20 | $18.20 | $18.20 | $18.20 | - |
| 9/8/2026 | $18.54 | $18.54 | $18.54 | $18.54 | - |
| 9/4/2026 | $18.74 | $18.74 | $18.74 | $18.74 | - |
| 9/3/2026 | $18.74 | $18.74 | $18.74 | $18.74 | - |
| 9/2/2026 | $18.59 | $18.59 | $18.59 | $18.59 | - |
| 9/1/2026 | $18.48 | $18.48 | $18.48 | $18.48 | - |
| 8/31/2026 | $18.77 | $18.77 | $18.77 | $18.77 | - |
| 8/28/2026 | $18.85 | $18.85 | $18.85 | $18.85 | - |
| 8/27/2026 | $18.98 | $18.98 | $18.98 | $18.98 | - |
| 8/26/2026 | $19.04 | $19.04 | $19.04 | $19.04 | - |
| 8/25/2026 | $18.99 | $18.99 | $18.99 | $18.99 | - |
| 8/24/2026 | $19.06 | $19.06 | $19.06 | $19.06 | - |
| 8/21/2026 | $19.22 | $19.22 | $19.22 | $19.22 | - |
| 8/20/2026 | $19.01 | $19.01 | $19.01 | $19.01 | - |
| 8/19/2026 | $19.14 | $19.14 | $19.14 | $19.14 | - |
| 8/18/2026 | $19.13 | $19.13 | $19.13 | $19.13 | - |
| 8/17/2026 | $19.31 | $19.31 | $19.31 | $19.31 | - |
| 8/14/2026 | $19.48 | $19.48 | $19.48 | $19.48 | - |
| 8/13/2026 | $19.38 | $19.38 | $19.38 | $19.38 | - |
| 8/12/2026 | $19.26 | $19.26 | $19.26 | $19.26 | - |
| 8/11/2026 | $19.19 | $19.19 | $19.19 | $19.19 | - |
| 8/10/2026 | $19.01 | $19.01 | $19.01 | $19.01 | - |
| 8/7/2026 | $19.03 | $19.03 | $19.03 | $19.03 | - |
| 8/6/2026 | $18.74 | $18.74 | $18.74 | $18.74 | - |
| 8/5/2026 | $18.65 | $18.65 | $18.65 | $18.65 | - |
| 8/4/2026 | $18.73 | $18.73 | $18.73 | $18.73 | - |
| 8/3/2026 | $18.49 | $18.49 | $18.49 | $18.49 | - |
| 7/31/2026 | $18.11 | $18.11 | $18.11 | $18.11 | - |
| 7/30/2026 | $18.01 | $18.01 | $18.01 | $18.01 | - |
| 7/29/2026 | $17.83 | $17.83 | $17.83 | $17.83 | - |
| 7/28/2026 | $18.04 | $18.04 | $18.04 | $18.04 | - |
| 7/27/2026 | $17.95 | $17.95 | $17.95 | $17.95 | - |
| 7/24/2026 | $17.70 | $17.70 | $17.70 | $17.70 | - |
| 7/23/2026 | $17.60 | $17.60 | $17.60 | $17.60 | - |
| 7/22/2026 | $17.63 | $17.63 | $17.63 | $17.63 | - |
| 7/21/2026 | $17.77 | $17.77 | $17.77 | $17.77 | - |
| 7/20/2026 | $17.73 | $17.73 | $17.73 | $17.73 | - |
| 7/17/2026 | $17.85 | $17.85 | $17.85 | $17.85 | - |
| 7/16/2026 | $18.05 | $18.05 | $18.05 | $18.05 | - |
| 7/15/2026 | $17.87 | $17.87 | $17.87 | $17.87 | - |
| 7/14/2026 | $17.88 | $17.88 | $17.88 | $17.88 | - |
| 7/13/2026 | $17.95 | $17.95 | $17.95 | $17.95 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
