Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CIAN )

3.400 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 25, 2022 3.400 0 +0.09(+2.72%)
Feb 24, 2022 5.180 5.400 3.150 3.310 693,370 -2.53(-43.32%)
Feb 23, 2022 6.720 6.720 5.720 5.840 72,816 -0.67(-10.29%)
Feb 22, 2022 6.300 6.940 6.120 6.510 137,568 -1.35(-17.18%)
Feb 18, 2022 7.860 0 -0.29(-3.56%)
Feb 17, 2022 8.370 8.430 7.980 8.150 44,544 -0.52(-6.00%)
Feb 16, 2022 9.110 9.170 8.370 8.670 37,937 -0.15(-1.70%)
Feb 15, 2022 8.550 9.060 8.550 8.820 51,822 +0.33(+3.89%)
Feb 14, 2022 8.210 8.800 8.140 8.490 45,048 +0.32(+3.92%)
Feb 11, 2022 9.130 9.220 8.070 8.170 142,454 -1.32(-13.91%)
Feb 10, 2022 9.080 9.650 8.980 9.490 75,731 +0.09(+0.96%)
Feb 09, 2022 9.370 9.490 9.145 9.400 78,862 +0.15(+1.62%)
Feb 08, 2022 8.520 9.360 8.420 9.250 59,920 +0.60(+6.94%)
Feb 07, 2022 8.670 8.970 8.065 8.650 67,211 -0.45(-4.95%)
Feb 04, 2022 8.850 9.100 8.480 9.100 390,616 +0.36(+4.12%)
Feb 03, 2022 9.020 9.255 8.540 8.740 389,715 -0.76(-8.00%)
Feb 02, 2022 9.250 9.520 8.980 9.500 189,986 +0.39(+4.28%)
Feb 01, 2022 9.010 9.470 8.570 9.110 237,152 +0.60(+7.05%)
Jan 31, 2022 7.820 8.510 8.510 279,004 +1.51(+21.57%)
Jan 28, 2022 6.710 7.000 6.220 7.000 141,821 +0.65(+10.24%)
Jan 27, 2022 6.000 6.350 5.690 6.350 580,818 +0.70(+12.39%)
Jan 26, 2022 6.080 6.220 5.620 5.650 155,863 -0.10(-1.74%)
Jan 25, 2022 6.020 6.090 5.740 5.750 108,398 -0.42(-6.81%)
Jan 24, 2022 6.730 6.730 6.050 6.170 166,824 -0.77(-11.10%)
Jan 21, 2022 7.330 7.370 6.550 6.940 273,791 -0.37(-5.06%)
Jan 20, 2022 7.780 8.005 7.310 7.310 258,857 -0.54(-6.88%)
Jan 19, 2022 8.650 8.730 7.710 7.850 155,560 -0.87(-9.98%)
Jan 18, 2022 9.510 9.510 8.590 8.720 33,637 -0.91(-9.45%)
Jan 14, 2022 9.630 0 -0.34(-3.41%)
Jan 13, 2022 11.27 11.27 9.750 9.970 44,849 -0.77(-7.17%)
Jan 12, 2022 10.27 10.78 10.27 10.74 63,055 +0.53(+5.19%)
Jan 11, 2022 10.33 10.58 10.01 10.21 94,165 +0.20(+2.00%)
Jan 10, 2022 10.44 10.76 9.950 10.01 99,311 -0.28(-2.72%)
Jan 07, 2022 10.88 11.28 10.06 10.29 57,876 -0.42(-3.92%)
Jan 06, 2022 11.23 11.46 10.57 10.71 125,755 -0.37(-3.34%)
Jan 05, 2022 12.24 12.24 11.06 11.08 115,566 -0.94(-7.82%)
Jan 04, 2022 12.89 13.24 11.50 12.02 117,700 -0.73(-5.73%)
Jan 03, 2022 13.53 13.61 12.75 12.75 67,881 +0.42(+3.41%)
Dec 31, 2021 13.34 13.54 12.16 12.33 95,846 -1.21(-8.94%)
Dec 30, 2021 13.40 14.19 13.27 13.54 32,796 +0.00(+0.00%)
Dec 29, 2021 13.18 13.54 12.70 13.54 42,712 +0.33(+2.50%)
Dec 28, 2021 12.95 13.42 12.60 13.21 74,864 -0.08(-0.60%)
Dec 27, 2021 13.03 13.29 12.71 13.29 49,254 +0.05(+0.38%)
Dec 23, 2021 13.40 13.55 13.09 13.24 38,032 -0.07(-0.53%)
Dec 22, 2021 12.45 13.78 12.45 13.31 68,550 +1.05(+8.56%)
Dec 21, 2021 11.75 12.46 11.75 12.26 63,694 +0.51(+4.34%)
Dec 20, 2021 12.60 12.79 11.75 11.75 48,486 -1.05(-8.20%)
Dec 17, 2021 13.34 13.36 12.80 12.80 13,960 -0.46(-3.47%)
Dec 16, 2021 12.71 13.66 12.42 13.26 171,842 +1.15(+9.50%)
Dec 15, 2021 11.93 12.23 11.75 12.11 37,477 +0.34(+2.89%)
Dec 14, 2021 12.56 12.56 11.76 11.77 45,438 -0.46(-3.76%)
Dec 13, 2021 12.62 12.71 12.15 12.23 167,948 -0.27(-2.16%)
Dec 10, 2021 13.05 13.06 12.45 12.50 139,179 -0.63(-4.80%)
Dec 09, 2021 14.04 14.16 13.11 13.13 177,997 -0.76(-5.47%)
Dec 08, 2021 14.62 14.62 13.84 13.89 146,173 -0.88(-5.96%)
Dec 07, 2021 14.74 14.90 14.30 14.77 111,425 +0.03(+0.20%)
Dec 06, 2021 15.96 15.96 14.42 14.74 106,825 -1.28(-7.99%)
Dec 03, 2021 16.02 16.15 15.95 16.02 571,829 -0.38(-2.32%)
Dec 02, 2021 16.20 16.49 15.63 16.40 227,354 +0.18(+1.11%)
Dec 01, 2021 16.10 16.23 15.90 16.22 502,370 +0.12(+0.75%)
Nov 30, 2021 15.24 16.10 15.24 16.10 300,079 +0.86(+5.64%)
Nov 29, 2021 15.48 16.06 15.00 15.24 189,961 +0.54(+3.67%)
Nov 26, 2021 14.76 15.02 14.70 14.70 92,897 -0.41(-2.71%)
Nov 24, 2021 15.04 15.45 15.00 15.11 110,700 -0.01(-0.07%)
Nov 23, 2021 14.49 15.20 14.49 15.12 79,562 +0.47(+3.21%)
Nov 22, 2021 14.39 14.70 14.35 14.65 415,828 -0.18(-1.21%)
Nov 19, 2021 14.85 15.03 14.80 14.83 330,594 -0.18(-1.20%)
Nov 18, 2021 15.22 15.08 15.00 15.01 284,529 -0.11(-0.69%)
Nov 17, 2021 15.00 15.32 15.00 15.12 40,428 +0.12(+0.77%)
Nov 16, 2021 15.03 15.23 15.00 15.00 130,569 -0.13(-0.86%)
Nov 15, 2021 15.17 15.58 14.98 15.13 176,114 -0.12(-0.79%)
Nov 12, 2021 15.00 15.75 15.00 15.25 119,764 +0.05(+0.33%)
Nov 11, 2021 16.00 16.29 15.00 15.20 421,260 -0.80(-5.00%)
Nov 10, 2021 15.70 16.00 319,479 +0.50(+3.23%)
Nov 09, 2021 16.68 17.18 15.00 15.50 886,558 -1.00(-6.06%)
Nov 08, 2021 18.00 18.71 16.50 16.50 750,485 -1.12(-6.36%)
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.