Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

CIE Automotive (CIE) Historical Prices

ES:CIE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202625.2025.7025.1525.5025.50+1.39%92,2591.22
Oct 30, 202625.2025.2525.0025.1525.15-0.40%78,5331.05
Oct 29, 202625.5025.5025.0025.2525.25-0.79%82,5531.11
Oct 28, 202625.3525.9524.8025.4525.45+0.00%99,1761.34
Oct 27, 202625.9525.9525.4525.4525.45-1.74%80,6641.09
Oct 26, 202625.4525.9525.3525.9025.90+1.77%52,7360.71
Oct 23, 202625.5025.6525.2525.4525.45-1.17%58,2400.78
Oct 22, 202626.1526.1525.5525.7525.75-1.34%59,2720.79
Oct 21, 202626.3026.3526.0026.1026.10-1.14%59,4200.78
Oct 20, 202625.7026.6525.7026.4026.40+2.52%67,3320.89
Oct 19, 202626.1026.1025.6025.7525.75-1.90%75,3861.00
Oct 16, 202625.6026.4525.6026.2526.25+3.14%66,0880.87
Oct 15, 202625.5525.6025.0025.4525.45-0.78%241,9893.28
Oct 14, 202625.4526.0025.4525.6525.65+0.79%49,2460.66
Oct 13, 202625.5025.5525.2025.4525.45+0.59%80,9081.09
Oct 12, 202625.5525.7025.2525.3025.30-0.59%36,3810.49
Oct 09, 202625.2525.8525.2025.4525.45+1.39%50,9860.68
Oct 08, 202625.9026.0024.8025.1025.10-4.02%214,7322.96
Oct 07, 202626.1526.8026.1526.1526.15-0.57%81,8681.14
Oct 06, 202626.4526.7026.1026.3026.30+0.19%62,1990.87
Oct 05, 202625.9026.4025.8526.2526.25+1.94%57,4160.80
Oct 02, 202625.7025.9525.6025.7525.75+0.59%62,5040.86
Oct 01, 202625.5025.8525.3025.6025.60-0.58%53,5640.74
Sep 30, 202625.7525.9025.6025.7525.75+0.19%97,8991.35
Sep 29, 202625.6025.7525.5525.7025.70+0.39%40,3550.55
Sep 28, 202625.7025.8525.5025.6025.60-0.39%40,7220.55
Sep 25, 202625.4525.7025.2525.7025.70+1.78%42,7220.56
Sep 24, 202625.5025.7525.1525.2525.25-1.75%39,5150.51
Sep 23, 202625.6025.8025.4025.7025.70+0.19%34,0050.44
Sep 22, 202625.6025.9525.5025.6525.65+0.00%62,4670.80
Sep 21, 202625.5025.8525.3025.6525.65+1.38%46,5480.59
Sep 18, 202626.0526.0525.3025.3025.30-3.07%112,5541.44
Sep 17, 202625.5526.3025.5026.1026.10+2.35%94,5731.21
Sep 16, 202625.2525.5025.0525.5025.50+0.99%64,8370.80
Sep 15, 202625.5025.6525.1525.2525.25-0.98%65,4030.81
Sep 14, 202625.5525.6525.3525.5025.50-0.78%42,9740.53
Sep 11, 202625.5025.7525.3025.7025.70+0.59%43,8840.54
Sep 10, 202625.2025.8025.2025.5525.55+0.99%324,6394.20
Sep 09, 202625.3025.3525.0025.3025.30-0.59%56,2100.72
Sep 08, 202625.3525.7025.1025.4525.45+0.20%61,7890.79
Sep 07, 202625.5525.6525.3525.4025.40-0.78%108,0891.40
Sep 04, 202625.8025.8025.5025.6025.60-0.58%49,9230.64
Sep 03, 202625.3025.7525.3025.7525.75+1.78%52,3980.68
Sep 02, 202625.2025.4524.9025.3025.30+0.20%122,5201.61
Sep 01, 202625.2525.7525.1025.2525.25+0.60%80,3881.06
Aug 31, 202625.6025.9025.1025.1025.10-1.57%305,7014.27
Aug 28, 202625.6025.7525.5025.5025.50+0.39%44,0330.61
Aug 27, 202625.7025.7525.2525.4025.40-0.97%78,1531.10
Aug 26, 202625.7525.9025.6525.6525.65+0.00%47,2500.65
Aug 25, 202626.0026.0025.6525.6525.65-0.77%66,0560.91