C I Systems(IL:CISY)
ILAÂ 1,184.00-27.00 (-2.23%)
IL:CISY
C I Systems historical prices
ILAÂ 1,184.00
At close:-27.00 (-2.23%)
C I Systems (CISY) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,211.00 | 1,197.00 | 1,164.00 | 1,184.00 | 1,184.00 | -2.23% | 564 | 0.17 |
| Nov 11, 2026 | 1,253.00 | 1,253.00 | 1,199.00 | 1,211.00 | 1,211.00 | -3.35% | 826 | 0.24 |
| Nov 10, 2026 | 1,280.00 | 1,280.00 | 1,248.00 | 1,253.00 | 1,253.00 | -2.11% | 6,609 | 2.00 |
| Nov 09, 2026 | 1,336.00 | 1,336.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.23% | 1,243 | 0.37 |
| Nov 06, 2026 | 1,299.00 | 1,388.00 | 1,277.00 | 1,296.00 | 1,296.00 | +4.52% | 4,307 | 1.32 |
| Nov 05, 2026 | 1,492.00 | 1,491.00 | 1,240.00 | 1,240.00 | 1,240.00 | -16.89% | 21,925 | 7.45 |
| Nov 04, 2026 | 1,520.00 | 1,518.00 | 1,477.00 | 1,492.00 | 1,492.00 | -1.84% | 2,294 | 0.79 |
| Nov 03, 2026 | 1,551.00 | 1,555.00 | 1,500.00 | 1,520.00 | 1,520.00 | -2.00% | 2,363 | 0.81 |
| Nov 02, 2026 | 1,535.00 | 1,593.00 | 1,534.00 | 1,551.00 | 1,551.00 | +1.04% | 3,219 | 1.12 |
| Oct 30, 2026 | 1,463.00 | 1,535.00 | 1,461.00 | 1,535.00 | 1,535.00 | +4.92% | 11,599 | 3.64 |
| Oct 29, 2026 | 1,401.00 | 1,475.00 | 1,401.00 | 1,463.00 | 1,463.00 | -2.47% | 1,911 | 0.60 |
| Oct 28, 2026 | 1,517.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.12% | 491 | 0.15 |
| Oct 26, 2026 | 1,565.00 | 1,565.00 | 1,509.00 | 1,517.00 | 1,517.00 | -3.07% | 4,053 | 1.26 |
| Oct 23, 2026 | 1,596.00 | 1,585.00 | 1,546.00 | 1,565.00 | 1,565.00 | -1.94% | 734 | 0.23 |
| Oct 22, 2026 | 1,660.00 | 1,742.00 | 1,584.00 | 1,596.00 | 1,596.00 | -3.86% | 4,922 | 1.56 |
| Oct 21, 2026 | 1,585.00 | 1,680.00 | 1,585.00 | 1,660.00 | 1,660.00 | +5.40% | 296 | 0.09 |
| Oct 20, 2026 | 1,600.00 | 1,600.00 | 1,571.00 | 1,575.00 | 1,575.00 | +0.90% | 1,325 | 0.42 |
| Oct 19, 2026 | 1,600.00 | 1,600.00 | 1,555.00 | 1,561.00 | 1,561.00 | +0.45% | 2,691 | 0.85 |
| Oct 16, 2026 | 1,519.00 | 1,655.00 | 1,513.00 | 1,554.00 | 1,554.00 | +2.30% | 1,367 | 0.43 |
| Oct 15, 2026 | 1,566.00 | 1,718.00 | 1,500.00 | 1,519.00 | 1,519.00 | -1.30% | 7,745 | 2.54 |
| Oct 14, 2026 | 1,566.00 | 1,566.00 | 1,536.00 | 1,539.00 | 1,539.00 | +0.20% | 731 | 0.24 |
| Oct 13, 2026 | 1,551.00 | 1,565.00 | 1,498.00 | 1,536.00 | 1,536.00 | +2.54% | 1,691 | 0.56 |
| Oct 12, 2026 | 1,500.00 | 1,566.00 | 1,490.00 | 1,498.00 | 1,498.00 | +0.67% | 4,516 | 1.51 |
| Oct 09, 2026 | 1,566.00 | 1,566.00 | 1,480.00 | 1,488.00 | 1,488.00 | -0.73% | 499 | 0.17 |
| Oct 08, 2026 | 1,535.00 | 1,535.00 | 1,473.00 | 1,499.00 | 1,499.00 | -1.83% | 2,312 | 0.78 |
| Oct 07, 2026 | 1,566.00 | 1,566.00 | 1,516.00 | 1,527.00 | 1,527.00 | -2.49% | 4,075 | 1.40 |
| Oct 06, 2026 | 1,644.00 | 1,644.00 | 1,562.00 | 1,566.00 | 1,566.00 | +0.19% | 985 | 0.34 |
| Oct 05, 2026 | 1,699.00 | 1,699.00 | 1,535.00 | 1,563.00 | 1,563.00 | -1.01% | 4,320 | 1.49 |
| Oct 01, 2026 | 1,702.00 | 1,702.00 | 1,564.00 | 1,579.00 | 1,579.00 | -0.32% | 1,180 | 0.41 |
| Sep 30, 2026 | 1,712.00 | 1,712.00 | 1,583.00 | 1,584.00 | 1,584.00 | 0.00% | 3,090 | 1.06 |
| Sep 29, 2026 | 1,666.00 | 1,666.00 | 1,583.00 | 1,584.00 | 1,584.00 | +0.89% | 653 | 0.22 |
| Sep 28, 2026 | 1,691.00 | 1,691.00 | 1,555.00 | 1,570.00 | 1,570.00 | +0.96% | 1,024 | 0.35 |
| Sep 24, 2026 | 1,526.00 | 1,630.00 | 1,550.00 | 1,555.00 | 1,555.00 | +1.90% | 1,828 | 0.61 |
| Sep 23, 2026 | 1,541.00 | 1,678.00 | 1,510.00 | 1,526.00 | 1,526.00 | -0.59% | 7,581 | 2.62 |
| Sep 22, 2026 | 1,585.00 | 1,585.00 | 1,512.00 | 1,535.00 | 1,535.00 | +3.02% | 2,067 | 0.71 |
| Sep 17, 2026 | 1,554.00 | 1,693.00 | 1,490.00 | 1,490.00 | 1,490.00 | -4.12% | 9,669 | 3.25 |
| Sep 16, 2026 | 1,629.00 | 1,629.00 | 1,540.00 | 1,554.00 | 1,554.00 | -1.15% | 6,887 | 2.36 |
| Sep 15, 2026 | 1,580.00 | 1,639.00 | 1,555.00 | 1,572.00 | 1,572.00 | -0.51% | 1,625 | 0.55 |
| Sep 14, 2026 | 1,643.00 | 1,723.00 | 1,575.00 | 1,580.00 | 1,580.00 | -3.83% | 3,682 | 1.12 |
| Sep 10, 2026 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 0.00% | 40 | 0.01 |
| Sep 09, 2026 | 1,699.00 | 1,699.00 | 1,639.00 | 1,643.00 | 1,643.00 | -2.84% | 1,187 | 0.36 |
| Sep 08, 2026 | 1,770.00 | 1,770.00 | 1,650.00 | 1,691.00 | 1,691.00 | -1.11% | 166 | 0.05 |
| Sep 07, 2026 | 1,768.00 | 1,768.00 | 1,701.00 | 1,710.00 | 1,710.00 | -3.28% | 743 | 0.22 |
| Sep 04, 2026 | 1,700.00 | 1,795.00 | 1,700.00 | 1,768.00 | 1,768.00 | -0.95% | 1,175 | 0.34 |
| Sep 03, 2026 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.00% | 165 | 0.05 |
| Sep 02, 2026 | 1,870.00 | 1,870.00 | 1,785.00 | 1,785.00 | 1,785.00 | +1.54% | 812 | 0.21 |
| Sep 01, 2026 | 1,756.00 | 1,874.00 | 1,749.00 | 1,758.00 | 1,758.00 | +0.11% | 2,062 | 0.53 |
| Aug 31, 2026 | 1,873.00 | 1,873.00 | 1,710.00 | 1,756.00 | 1,756.00 | -2.44% | 1,036 | 0.26 |
| Aug 28, 2026 | 1,672.00 | 1,838.00 | 1,799.00 | 1,800.00 | 1,800.00 | +7.66% | 1,028 | 0.26 |
| Aug 27, 2026 | 1,628.00 | 1,687.00 | 1,600.00 | 1,672.00 | 1,672.00 | +2.70% | 2,699 | 0.68 |
