CIX(CIX)
CIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $29.39 | $29.39 | $28.31 | $28.31 | 4,131 |
| 7/30/2026 | $28.58 | $28.84 | $27.46 | $28.38 | 3,000 |
| 7/29/2026 | $28.54 | $29.11 | $28.26 | $28.59 | 3,727 |
| 7/28/2026 | $28.00 | $28.63 | $27.37 | $28.08 | 9,700 |
| 7/27/2026 | $27.00 | $27.98 | $27.00 | $27.75 | 5,302 |
| 7/24/2026 | $25.99 | $27.42 | $25.99 | $26.70 | 4,600 |
| 7/23/2026 | $25.83 | $26.20 | $25.63 | $25.91 | 4,316 |
| 7/22/2026 | $26.20 | $26.50 | $25.56 | $26.48 | 5,600 |
| 7/21/2026 | $25.75 | $26.20 | $25.50 | $26.20 | 7,000 |
| 7/20/2026 | $25.77 | $25.77 | $25.00 | $25.00 | 5,100 |
| 7/17/2026 | $25.10 | $26.00 | $25.10 | $25.10 | 9,200 |
| 7/16/2026 | $25.75 | $25.75 | $25.10 | $25.23 | 2,300 |
| 7/15/2026 | $25.70 | $26.09 | $25.25 | $25.88 | 7,206 |
| 7/14/2026 | $26.39 | $26.39 | $25.08 | $25.08 | 1,100 |
| 7/13/2026 | $26.00 | $26.00 | $26.00 | $26.00 | 1,900 |
| 7/10/2026 | $25.77 | $27.50 | $25.77 | $27.04 | 10,800 |
| 7/9/2026 | $25.92 | $26.12 | $25.26 | $26.12 | 2,116 |
| 7/8/2026 | $25.39 | $26.25 | $24.55 | $25.94 | 6,900 |
| 7/7/2026 | $25.48 | $26.09 | $25.00 | $25.27 | 7,200 |
| 7/6/2026 | $25.60 | $26.48 | $24.70 | $25.00 | 4,900 |
| 7/2/2026 | $25.56 | $27.12 | $25.53 | $25.58 | 7,732 |
| 7/1/2026 | $25.50 | $26.27 | $24.91 | $26.27 | 4,500 |
| 6/30/2026 | $26.86 | $26.86 | $24.90 | $24.90 | 4,600 |
| 6/29/2026 | $27.19 | $27.19 | $25.82 | $26.29 | 5,400 |
| 6/26/2026 | $27.50 | $27.50 | $27.19 | $27.19 | 47,500 |
| 6/25/2026 | $27.50 | $27.50 | $25.91 | $27.19 | 2,806 |
| 6/24/2026 | $27.00 | $27.35 | $25.91 | $26.77 | 9,200 |
| 6/23/2026 | $26.66 | $27.00 | $26.65 | $27.00 | 3,105 |
| 6/22/2026 | $27.00 | $27.00 | $25.76 | $25.76 | 3,300 |
| 6/18/2026 | $25.94 | $27.12 | $24.96 | $27.12 | 11,637 |
| 6/17/2026 | $25.42 | $25.80 | $25.39 | $25.55 | 4,938 |
| 6/16/2026 | $25.65 | $25.85 | $25.64 | $25.85 | 3,102 |
| 6/15/2026 | $26.00 | $26.74 | $25.79 | $25.79 | 11,452 |
| 6/12/2026 | $24.37 | $25.77 | $23.93 | $25.77 | 3,022 |
| 6/11/2026 | $25.90 | $25.90 | $24.23 | $24.23 | 3,848 |
| 6/10/2026 | $25.25 | $25.90 | $24.66 | $25.90 | 5,300 |
| 6/9/2026 | $24.52 | $25.90 | $24.51 | $25.90 | 4,300 |
| 6/8/2026 | $24.11 | $24.84 | $24.11 | $24.49 | 2,900 |
| 6/5/2026 | $24.25 | $24.43 | $24.24 | $24.24 | 2,933 |
| 6/4/2026 | $24.71 | $24.71 | $23.86 | $24.19 | 2,409 |
| 6/3/2026 | $24.43 | $24.90 | $24.28 | $24.37 | 9,400 |
| 6/2/2026 | $24.39 | $24.40 | $24.00 | $24.27 | 5,303 |
| 6/1/2026 | $24.89 | $25.05 | $23.92 | $23.92 | 6,923 |
| 5/29/2026 | $25.90 | $25.90 | $24.91 | $25.14 | 3,447 |
| 5/28/2026 | $24.44 | $25.64 | $24.37 | $25.64 | 3,200 |
| 5/27/2026 | $24.20 | $24.44 | $24.11 | $24.44 | 5,411 |
| 5/26/2026 | $23.38 | $24.25 | $23.38 | $23.93 | 2,513 |
| 5/22/2026 | $24.00 | $24.25 | $23.30 | $23.30 | 3,500 |
| 5/21/2026 | $23.00 | $23.47 | $23.00 | $23.47 | 1,623 |
| 5/20/2026 | $22.79 | $23.44 | $22.79 | $23.44 | 3,707 |
| 5/19/2026 | $22.48 | $23.29 | $22.23 | $23.29 | 7,837 |
| 5/18/2026 | $22.48 | $22.71 | $22.48 | $22.48 | 2,900 |
| 5/15/2026 | $23.20 | $23.25 | $22.50 | $22.50 | 3,100 |
| 5/14/2026 | $23.56 | $23.56 | $23.21 | $23.21 | 2,300 |
| 5/13/2026 | $23.94 | $24.00 | $23.55 | $23.69 | 3,800 |
| 5/12/2026 | $23.89 | $25.23 | $23.89 | $24.44 | 1,700 |
| 5/11/2026 | $23.56 | $23.56 | $23.55 | $23.55 | 1,936 |
| 5/8/2026 | $23.80 | $24.02 | $23.75 | $23.75 | 1,000 |
| 5/7/2026 | $24.69 | $24.69 | $23.33 | $23.75 | 3,900 |
| 5/6/2026 | $24.58 | $24.68 | $24.20 | $24.68 | 5,816 |
| 5/5/2026 | $23.48 | $23.48 | $23.20 | $23.20 | 3,407 |
| 5/4/2026 | $23.21 | $23.21 | $23.21 | $23.21 | 1,539 |