Dark

CIC
CIC Insurance Group Ltd
stock NYSE

Inactive

Jul 31, 2019

9.05USD+4.503%(+0.39)115,932

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-07-31	8.9500	9.0500	8.9500	9.0500	+4.503%	115,932	0.000%
2019-07-30	8.8800	8.8800	8.5800	8.6600	-1.591%	254,211	+4.503%
2019-07-29	8.9100	8.9100	8.7500	8.8000	+0.457%	13,841	+2.841%
2019-07-26	9.0500	9.0500	8.7600	8.7600	-3.842%	155,842	+3.311%
2019-07-25	9.3600	9.3600	9.0000	9.1100	0.000%	249,612	-0.659%
2019-07-24	8.7200	9.2000	8.7200	9.1100	+3.523%	54,406	-0.659%
2019-07-23	8.9500	8.9500	8.5000	8.8000	-1.676%	291,327	+2.841%
2019-07-22	9.5100	9.5100	8.8000	8.9500	-5.889%	158,843	+1.117%
2019-07-19	9.5285	9.7522	9.4500	9.5100	-2.060%	47,412	-4.837%
2019-07-18	10.0500	10.1000	9.6200	9.7100	-3.383%	115,912	-6.797%
2019-07-17	10.1600	10.1600	10.0200	10.0500	-1.277%	35,572	-9.950%
2019-07-16	10.2300	10.2500	10.1780	10.1800	-0.391%	320,863	-11.100%
2019-07-15	10.2100	10.2300	10.1500	10.2200	-0.098%	330,031	-11.448%
2019-07-12	10.1400	10.2300	10.0400	10.2300	+0.294%	438,348	-11.535%
2019-07-11	10.2200	10.2400	10.1500	10.2000	-0.196%	1,469,906	-11.275%
2019-07-10	10.2100	10.2200	10.2000	10.2200	+0.098%	344,177	-11.448%
2019-07-09	10.1300	10.2300	10.1300	10.2100	-0.098%	3,773,820	-11.361%
2019-07-08	10.2300	10.2300	10.2100	10.2200	0.000%	951,460	-11.448%
2019-07-05	10.2100	10.2200	10.2100	10.2200	0.000%	20,722	-11.448%
2019-07-03	10.2100	10.2200	10.2100	10.2200	0.000%	28,537	-11.448%
2019-07-02	10.2000	10.2200	10.2000	10.2200	+0.098%	571,810	-11.448%
2019-07-01	10.2000	10.2200	10.2000	10.2100	-0.196%	49,954	-11.361%
2019-06-28	10.2100	10.2300	10.2000	10.2300	+0.196%	406,971	-11.535%
2019-06-27	10.2101	10.2300	10.2100	10.2100	0.000%	2,157,675	-11.361%
2019-06-26	10.2300	10.2300	10.2000	10.2100	+0.098%	1,220,393	-11.361%
2019-06-25	10.2000	10.2300	10.2000	10.2000	-0.293%	253,724	-11.275%
2019-06-24	10.2500	10.2500	10.2100	10.2300	0.000%	700,712	-11.535%
2019-06-21	10.2319	10.2319	10.2100	10.2300	+0.098%	31,706	-11.535%
2019-06-20	10.2400	10.2400	10.2100	10.2200	-0.098%	24,700	-11.448%
2019-06-19	10.2300	10.2400	10.2200	10.2300	0.000%	17,095	-11.535%
2019-06-18	10.2500	10.2500	10.2165	10.2300	+0.098%	47,032	-11.535%
2019-06-17	10.2100	10.2400	10.2100	10.2200	+0.098%	57,427	-11.448%
2019-06-14	10.2100	10.2300	10.2100	10.2100	0.000%	136,272	-11.361%
2019-06-13	10.2000	10.2400	10.2000	10.2100	-0.196%	371,248	-11.361%
2019-06-12	10.2400	10.2400	10.2100	10.2300	0.000%	754,298	-11.535%
2019-06-11	10.2400	10.2400	10.2100	10.2300	-0.098%	2,044	-11.535%
2019-06-10	10.2100	10.2400	10.1900	10.2400	+0.294%	9,701	-11.621%
2019-06-07	10.1700	10.2400	10.1700	10.2100	-0.098%	874,296	-11.361%
2019-06-06	10.1500	10.2300	10.1500	10.2200	+0.294%	241,812	-11.448%
2019-06-05	10.1800	10.2300	10.1800	10.1900	-0.391%	113,447	-11.187%
2019-06-04	10.2400	10.2400	10.1910	10.2300	0.000%	6,448	-11.535%
2019-06-03	10.2370	10.2370	10.2000	10.2300	-0.098%	6,741	-11.535%
2019-05-31	10.2000	10.2700	10.2000	10.2400	+0.196%	536,218	-11.621%
2019-05-30	10.2200	10.2500	10.2200	10.2200	+0.196%	203,888	-11.448%
2019-05-29	10.2400	10.2600	10.2000	10.2000	-0.391%	16,201	-11.275%
2019-05-28	10.2700	10.2700	10.2400	10.2400	-0.292%	119,812	-11.621%
2019-05-24	10.2200	10.2800	10.2181	10.2700	0.000%	10,244	-11.879%
2019-05-23	10.2600	10.2800	10.2500	10.2700	0.000%	5,780	-11.879%
2019-05-22	10.2500	10.2900	10.2500	10.2700	-0.097%	25,088	-11.879%
2019-05-21	10.3100	10.3100	10.2600	10.2800	0.000%	129,576	-11.965%
2019-05-20	10.3000	10.3000	10.2800	10.2800	-0.194%	44,614	-11.965%
2019-05-17	10.2800	10.3000	10.2450	10.3000	+0.292%	90,857	-12.136%
2019-05-16	10.2200	10.3000	10.2200	10.2700	-0.194%	307,582	-11.879%
2019-05-15	10.3100	10.3300	10.2500	10.2900	+0.097%	544,449	-12.051%
2019-05-14	10.3100	10.3100	10.2500	10.2800	0.000%	538,959	-11.965%
2019-05-13	10.1800	10.2800	10.1300	10.2800	+0.195%	376,488	-11.965%
2019-05-10	10.2900	10.2900	10.2539	10.2600	-0.097%	6,499	-11.793%
2019-05-09	10.2200	10.2900	10.2200	10.2700	+0.097%	2,809	-11.879%
2019-05-08	10.2100	10.3200	10.2100	10.2600	-0.097%	21,750	-11.793%
2019-05-07	10.2600	10.3200	10.2600	10.2700	-0.291%	5,790	-11.879%
2019-05-06	10.2000	10.3300	10.2000	10.3000	+0.195%	117,100	-12.136%
2019-05-03	10.3300	10.3300	10.2800	10.2800	-0.484%	12,770	-11.965%
2019-05-02	10.3400	10.3400	10.3000	10.3300	+0.097%	146,980	-12.391%
2019-05-01	10.3300	10.3300	10.3000	10.3200	+0.097%	64,504	-12.306%
2019-04-30	10.2800	10.3500	10.2800	10.3100	-0.097%	2,117,058	-12.221%
2019-04-29	10.2700	10.3200	10.2400	10.3200	+0.194%	2,013,164	-12.306%
2019-04-26	10.2800	10.3600	10.2800	10.3000	+0.390%	1,489,483	-12.136%
2019-04-25	10.3200	10.3700	10.2600	10.2600	-1.061%	53,733	-11.793%
2019-04-24	10.3856	10.4000	10.3500	10.3700	-0.096%	114,270	-12.729%
2019-04-23	10.3800	10.4000	10.3800	10.3800	0.000%	23,821	-12.813%
2019-04-22	10.4000	10.4000	10.3500	10.3800	+0.193%	106,738	-12.813%
2019-04-18	10.4000	10.4000	10.3600	10.3600	-0.385%	65,449	-12.645%
2019-04-17	10.4000	10.4000	10.3500	10.4000	+0.289%	1,026,938	-12.981%
2019-04-16	10.3900	10.4400	10.3600	10.3700	-0.288%	1,107,393	-12.729%
2019-04-15	10.4000	10.4500	10.3400	10.4000	-0.192%	1,585,966	-12.981%
2019-04-12	10.3000	10.4300	10.2900	10.4200	+1.263%	1,535,522	-13.148%
2019-04-11	10.2900	10.3200	10.2400	10.2900	0.000%	1,941,814	-12.051%
2019-04-10	10.2700	10.3500	10.2700	10.2900	+0.195%	875,749	-12.051%
2019-04-09	10.2900	10.2900	10.2600	10.2700	-0.097%	139,471	-11.879%
2019-04-08	10.2800	10.3000	10.2700	10.2800	+0.982%	2,929,838	-11.965%
2019-04-05	10.1900	10.1950	10.1600	10.1800	+0.197%	61,324	-11.100%
2019-04-04	10.1500	10.2300	10.1500	10.1600	+0.197%	800,540	-10.925%
2019-04-03	10.2000	10.2000	10.1400	10.1400	-0.588%	152,586	-10.750%
2019-04-02	10.2000	10.2000	10.1600	10.2000	0.000%	52,171	-11.275%
2019-04-01	10.2000	10.2000	10.1500	10.2000	+0.196%	77,298	-11.275%
2019-03-29	10.1900	10.1900	10.1600	10.1800	+0.098%	38,621	-11.100%
2019-03-28	10.1700	10.2000	10.1700	10.1700	+0.197%	7,815	-11.013%
2019-03-27	10.1500	10.1500	10.1500	10.1500	+0.099%	488,374	-10.837%
2019-03-26	10.1400	10.1400	10.1400	10.1400	-0.099%	1,468	-10.750%
2019-03-25	10.1500	10.1600	10.1467	10.1500	0.000%	344,261	-10.837%
2019-03-22	10.1400	10.1500	10.1300	10.1500	+0.197%	1,359,349	-10.837%
2019-03-21	10.1400	10.1400	10.1300	10.1300	-0.099%	27,111	-10.661%
2019-03-20	10.1300	10.1400	10.1300	10.1400	+0.198%	24,491	-10.750%
2019-03-19	10.1400	10.1400	10.1200	10.1200	-0.296%	4,291	-10.573%
2019-03-18	10.1500	10.1500	10.1200	10.1500	0.000%	55,220	-10.837%
2019-03-15	10.1500	10.1500	10.1500	10.1500	+0.197%	104	-10.837%
2019-03-14	10.1200	10.1400	10.1200	10.1300	-0.099%	673,471	-10.661%
2019-03-13	10.1300	10.1400	10.1200	10.1400	+0.099%	6,233	-10.750%
2019-03-12	10.1500	10.1500	10.1200	10.1300	-0.295%	227,558	-10.661%
2019-03-11	10.1300	10.2000	10.1300	10.1600	-0.098%	128,396	-10.925%
2019-03-08	10.1700	10.1700	10.1700	10.1700	0.000%	740	-11.013%
2019-03-07	10.1700	10.1700	10.1700	10.1700	+0.067%	851	-11.013%
2019-03-06	10.1700	10.1700	10.1500	10.1632	-0.067%	2,229	-10.953%
2019-03-05	10.2000	10.2000	10.1500	10.1700	-0.294%	2,010	-11.013%
2019-03-04	10.1200	10.2000	10.1144	10.2000	+0.990%	7,437	-11.275%
2019-03-01	10.0997	10.1000	10.0997	10.1000	0.000%	2,500	-10.396%
2019-02-28	10.0700	10.1000	10.0700	10.1000	+0.099%	1,297	-10.396%
2019-02-26	10.0900	10.0900	10.0900	10.0900	+0.199%	303	-10.307%
2019-02-25	10.0700	10.0700	10.0700	10.0700	0.000%	301	-10.129%
2019-02-21	10.0600	10.0700	10.0400	10.0700	-0.099%	8,637	-10.129%
2019-02-20	10.1000	10.1000	10.0800	10.0800	-0.395%	3,400	-10.218%
2019-02-19	10.1200	10.1200	10.1200	10.1200	0.000%	390	-10.573%
2019-02-15	10.1200	10.1200	10.1100	10.1200	+0.497%	52,598	-10.573%
2019-02-11	10.1000	10.1200	10.0700	10.0700	-0.494%	34,506	-10.129%
2019-02-08	10.1200	10.1200	10.1000	10.1200	+0.198%	36,507	-10.573%
2019-02-07	10.1000	10.1000	10.1000	10.1000	-0.198%	108	-10.396%
2019-02-05	10.1000	10.1200	10.1000	10.1200	+0.397%	12,100	-10.573%
2019-01-31	10.0300	10.0800	10.0300	10.0800	-0.198%	700	-10.218%
2019-01-25	10.0700	10.1200	10.0681	10.1000	+0.798%	30,702	-10.396%
2019-01-24	10.0500	10.0500	10.0200	10.0200	-0.061%	2,798	-9.681%
2019-01-23	10.0261	10.0261	10.0261	10.0261	-0.039%	103	-9.736%
2019-01-22	10.0300	10.0300	10.0300	10.0300	+0.010%	500	-9.771%
2019-01-17	10.0000	10.0300	10.0000	10.0290	+0.290%	202,200	-9.762%
2019-01-16	10.0500	10.0500	10.0000	10.0000	-0.398%	200	-9.500%
2019-01-15	10.0064	10.0400	9.9900	10.0400	+0.400%	100,902	-9.861%
2019-01-14	9.9900	10.0000	9.9900	10.0000	+0.100%	224	-9.500%
2019-01-11	9.9900	10.0100	9.9900	9.9900	0.000%	125,837	-9.409%
2019-01-10	10.0000	10.0500	9.9900	9.9900	-0.150%	6,713	-9.409%
2019-01-09	10.0000	10.0200	10.0000	10.0050	+0.150%	2,200	-9.545%
2019-01-08	9.9900	10.0000	9.9900	9.9900	-0.100%	257,575	-9.409%
2019-01-07	9.9800	10.0000	9.9500	10.0000	0.000%	653,500	-9.500%
2019-01-04	10.0000	10.0000	10.0000	10.0000	+0.045%	5,439	-9.500%
2018-12-31	9.9955	9.9955	9.9955	9.9955	+0.055%	100	-9.459%
2018-12-26	9.9700	9.9900	9.9700	9.9900	+0.100%	1,395	-9.409%
2018-12-21	9.9700	9.9800	9.9700	9.9800	-0.100%	226,141	-9.319%
2018-12-20	9.9900	9.9900	9.9900	9.9900	+0.402%	50,002	-9.409%
2018-12-17	9.9300	9.9500	9.9000	9.9500	-0.500%	4,865	-9.045%
2018-12-13	9.9000	10.0000	9.9000	10.0000	0.000%	667	-9.500%
2018-12-11	10.0200	10.0200	10.0000	10.0000	0.000%	548	-9.500%
2018-12-10	10.0000	10.0000	10.0000	10.0000	-0.200%	174	-9.500%
2018-12-07	10.0200	10.0200	10.0200	10.0200	+0.100%	140	-9.681%
2018-12-06	10.0200	10.0200	10.0100	10.0100	0.000%	4,645	-9.590%
2018-12-04	10.0100	10.0100	10.0100	10.0100	+0.100%	4,200	-9.590%
2018-11-30	9.9600	10.0000	9.9600	10.0000	+0.200%	206	-9.500%
2018-11-29	9.9800	9.9800	9.9800	9.9800	0.000%	231	-9.319%
2018-11-19	9.9800	9.9800	9.9800	9.9800	-0.200%	232	-9.319%
2018-11-13	10.0000	10.0000	10.0000	10.0000	0.000%	1,026	-9.500%
2018-11-07	9.9800	10.0000	9.9800	10.0000	0.000%	714,664	-9.500%
2018-11-06	9.9500	10.0000	9.9500	10.0000	0.000%	800	-9.500%
2018-11-01	9.9300	10.0000	9.9000	10.0000	+0.321%	14,900	-9.500%
2018-10-31	9.9699	9.9699	9.9554	9.9680	-0.125%	2,912	-9.209%
2018-10-25	9.9500	9.9900	9.9500	9.9805	+0.105%	7,861	-9.323%
2018-10-24	9.9700	9.9700	9.9700	9.9700	0.000%	200	-9.228%
2018-10-23	9.9900	9.9900	9.9700	9.9700	-0.200%	873	-9.228%
2018-10-22	10.0000	10.0600	9.9400	9.9900	+0.201%	11,780	-9.409%
2018-10-19	9.9400	9.9700	9.9400	9.9700	+0.201%	175,200	-9.228%
2018-10-17	9.9700	9.9700	9.9500	9.9500	0.000%	509	-9.045%
2018-10-16	9.9500	9.9500	9.9339	9.9500	0.000%	196,940	-9.045%
2018-10-15	9.9000	9.9500	9.9000	9.9500	0.000%	7,243	-9.045%
2018-10-12	9.9300	9.9500	9.9300	9.9500	0.000%	9,375	-9.045%
2018-10-11	9.9500	9.9500	9.9500	9.9500	+0.302%	6,101	-9.045%
2018-10-10	9.9200	9.9200	9.9200	9.9200	+0.101%	25,000	-8.770%
2018-10-05	9.9100	9.9100	9.9100	9.9100	-0.101%	47,900	-8.678%
2018-10-04	9.9200	9.9200	9.9200	9.9200	+0.101%	50,000	-8.770%
2018-10-02	9.9100	9.9100	9.9100	9.9100	0.000%	10,104	-8.678%
2018-10-01	9.9100	9.9100	9.9100	9.9100	0.000%	540	-8.678%
2018-09-27	9.9100	9.9100	9.9100	9.9100	0.000%	24,934	-8.678%
2018-09-26	9.9100	9.9100	9.9100	9.9100	+0.101%	115	-8.678%
2018-09-25	9.9000	9.9010	9.9000	9.9000	0.000%	125,400	-8.586%
2018-09-24	9.9000	9.9000	9.9000	9.9000	0.000%	25,200	-8.586%
2018-09-18	9.9000	9.9000	9.9000	9.9000	+0.213%	3,015	-8.586%
2018-09-17	9.8790	9.8790	9.8790	9.8790	-0.010%	200	-8.392%
2018-09-13	9.9000	9.9000	9.8800	9.8800	0.000%	33,305	-8.401%
2018-09-12	9.8800	9.8800	9.8800	9.8800	0.000%	5,000	-8.401%
2018-09-11	9.8800	9.8800	9.8800	9.8800	0.000%	6,300	-8.401%
2018-09-07	9.8900	9.8900	9.8800	9.8800	+0.101%	278	-8.401%
2018-09-05	9.8600	9.9000	9.8500	9.8700	+0.101%	428,297	-8.308%
2018-08-30	9.8600	9.8700	9.8600	9.8600	-0.101%	90,553	-8.215%
2018-08-29	9.8600	9.8700	9.8600	9.8700	0.000%	104,015	-8.308%
2018-08-27	9.8700	9.8700	9.8500	9.8700	0.000%	20,315	-8.308%
2018-08-24	9.8700	9.8700	9.8700	9.8700	+0.203%	4,168	-8.308%
2018-08-23	9.8700	9.8700	9.8500	9.8500	0.000%	12,899	-8.122%
2018-08-20	9.8400	9.8600	9.8400	9.8500	+0.102%	101,586	-8.122%
2018-08-15	9.8400	9.8400	9.8400	9.8400	-0.304%	108	-8.028%
2018-08-09	9.8700	9.8700	9.8700	9.8700	0.000%	452	-8.308%
2018-08-08	9.8500	9.8700	9.8500	9.8700	0.000%	805	-8.308%
2018-08-06	9.8700	9.8700	9.8700	9.8700	0.000%	30,918	-8.308%
2018-08-03	9.8700	9.8700	9.8700	9.8700	0.000%	35,100	-8.308%
2018-08-02	9.8700	9.8700	9.8700	9.8700	+0.203%	3,000	-8.308%
2018-08-01	9.8500	9.8600	9.8400	9.8500	+0.010%	279,547	-8.122%
2018-07-26	9.8500	9.8500	9.8490	9.8490	-0.010%	13,500	-8.112%
2018-07-25	9.8500	9.8500	9.8500	9.8500	+0.203%	21,468	-8.122%
2018-07-24	9.8600	9.8600	9.8300	9.8300	-0.203%	6,303	-7.935%
2018-07-19	9.8600	9.8600	9.8500	9.8500	-0.505%	3,700	-8.122%
2018-07-18	9.8400	9.9200	9.8300	9.9000	+0.406%	802,088	-8.586%
2018-07-17	9.8600	9.8600	9.8300	9.8600	0.000%	551,298	-8.215%
2018-07-13	9.8600	9.8600	9.8600	9.8600	-0.101%	300	-8.215%
2018-07-12	9.8701	9.8701	9.8501	9.8700	0.000%	2,600	-8.308%
2018-07-09	9.8700	9.8700	9.8700	9.8700	-0.303%	300	-8.308%
2018-07-06	9.8800	9.9000	9.8800	9.9000	0.000%	300	-8.586%
2018-07-03	9.8900	9.9000	9.8900	9.9000	+0.405%	600	-8.586%
2018-07-02	9.8601	9.8601	9.8601	9.8601	-0.100%	600	-8.216%
2018-06-28	9.8500	9.9000	9.8400	9.8700	+0.203%	14,049	-8.308%
2018-06-27	9.8500	9.8500	9.8500	9.8500	0.000%	1,600	-8.122%
2018-06-26	9.8600	9.8600	9.8500	9.8500	-0.101%	1,500	-8.122%
2018-06-25	9.8500	9.8600	9.8500	9.8600	+0.102%	8,062	-8.215%
2018-06-21	9.8000	9.8500	9.8000	9.8500	+0.510%	117,022	-8.122%
2018-06-20	9.8000	9.8000	9.8000	9.8000	-0.102%	71,200	-7.653%
2018-06-19	9.8100	9.8100	9.8100	9.8100	+0.102%	1,154	-7.747%
2018-06-18	9.8000	9.8000	9.8000	9.8000	+0.102%	50,400	-7.653%
2018-06-15	9.7900	9.7900	9.7900	9.7900	+0.102%	400	-7.559%
2018-06-12	9.7600	9.7800	9.7600	9.7800	+0.205%	12,247	-7.464%
2018-06-06	9.7600	9.7600	9.7600	9.7600	0.000%	153	-7.275%
2018-06-05	9.7900	9.7900	9.7600	9.7600	-0.408%	603	-7.275%
2018-06-04	9.7999	9.8000	9.7999	9.8000	0.000%	750	-7.653%
2018-05-30	9.8000	9.8000	9.8000	9.8000	0.000%	200	-7.653%
2018-05-23	9.8000	9.8000	9.8000	9.8000	-0.204%	200	-7.653%
2018-05-22	9.8200	9.8200	9.8200	9.8200	+0.306%	346	-7.841%
2018-05-21	9.7900	9.8000	9.7900	9.7900	-0.102%	119,157	-7.559%
2018-05-18	9.8000	9.8000	9.8000	9.8000	0.000%	100	-7.653%
2018-05-16	9.8000	9.8000	9.8000	9.8000	0.000%	100	-7.653%
2018-05-08	9.8000	9.8000	9.8000	9.8000	0.000%	2,101	-7.653%
2018-05-07	9.8000	9.8000	9.8000	9.8000	+0.102%	1,000	-7.653%
2018-04-30	9.7900	9.7900	9.7900	9.7900	0.000%	1,484	-7.559%
2018-04-27	9.7900	9.7900	9.7900	9.7900	+0.307%	775	-7.559%
2018-04-26	9.7600	9.7600	9.7600	9.7600	-0.408%	400	-7.275%
2018-04-25	9.8000	9.8000	9.8000	9.8000	+0.307%	1,000	-7.653%
2018-04-24	9.7700	9.7800	9.7500	9.7700	+0.205%	7,385	-7.369%
2018-04-23	9.7500	9.7500	9.7500	9.7500	+0.827%	1,300	-7.179%
2018-04-12	9.6800	9.6800	9.6700	9.6700	-0.206%	1,182	-6.412%
2018-04-06	9.6500	9.6900	9.6500	9.6900	+0.207%	500	-6.605%
2018-03-23	9.6700	9.6700	9.6700	9.6700	-0.309%	700	-6.412%
2018-03-22	9.7000	9.7000	9.6900	9.7000	+0.207%	405,006	-6.701%
2018-03-16	9.6801	9.6801	9.6800	9.6800	+0.103%	1,544	-6.508%
2018-03-13	9.6700	9.6700	9.6700	9.6700	-0.103%	50,000	-6.412%
2018-03-09	9.6700	9.6900	9.6700	9.6800	+0.103%	100,350	-6.508%
2018-03-01	9.6700	9.6800	9.6700	9.6700	0.000%	220,275	-6.412%
2018-02-28	9.6700	9.6700	9.6700	9.6700	-0.103%	100	-6.412%
2018-02-22	9.7000	9.7000	9.6800	9.6800	0.000%	900	-6.508%
2018-02-21	9.6800	9.6800	9.6800	9.6800	-0.514%	441	-6.508%
2018-02-20	9.7300	9.7300	9.7300	9.7300	-0.205%	1,007	-6.989%
2018-02-16	9.7100	9.7500	9.7000	9.7500	+0.827%	45,479	-7.179%
2018-02-15	9.6700	9.6700	9.6700	9.6700	-0.412%	150,200	-6.412%
2018-02-14	9.7100	9.7100	9.6800	9.7100	+0.103%	2,731	-6.797%
2018-02-07	9.7000	9.7000	9.7000	9.7000	+0.103%	5,956	-6.701%
2018-02-06	9.6900	9.6900	9.6900	9.6900	-0.242%	25,127	-6.605%
2018-02-05	9.7135	9.7135	9.7135	9.7135	-0.170%	1,810	-6.831%
2018-02-02	9.6800	9.7300	9.6700	9.7300	+0.517%	278,321	-6.989%
2018-02-01	9.6800	9.6800	9.6800	9.6800	-0.103%	200	-6.508%
2018-01-30	9.6700	9.6900	9.6700	9.6900	+0.207%	250,200	-6.605%
2018-01-23	9.6800	9.7000	9.6700	9.6700	-0.206%	62,900	-6.412%
2018-01-22	9.6900	9.6900	9.6900	9.6900	0.000%	200	-6.605%
2018-01-19	9.6900	9.6900	9.6900	9.6900	0.000%	100	-6.605%
2018-01-17	9.6900	9.6900	9.6900	9.6900	+0.207%	100,000	-6.605%
2018-01-16	9.6700	9.6700	9.6700	9.6700	-0.309%	200	-6.412%
2018-01-12	9.7000	9.7000	9.7000	9.7000	+0.052%	100	-6.701%
2018-01-11	9.6900	9.6950	9.6900	9.6950	+0.031%	2,600	-6.653%
2018-01-10	9.6900	9.6920	9.6700	9.6920	+0.331%	651,300	-6.624%
2018-01-09	9.6700	9.7100	9.6600	9.6600	0.000%	200,600	-6.315%
2018-01-08	9.6837	9.6837	9.6600	9.6600	-0.207%	1,000	-6.315%
2017-12-26	9.7200	9.7200	9.6800	9.6800	+0.311%	300	-6.508%
2017-12-19	9.7000	9.7000	9.6500	9.6500	-0.104%	700	-6.218%
2017-12-13	9.6600	9.6600	9.6600	9.6600	-0.310%	200	-6.315%
2017-12-07	9.6700	9.7000	9.6700	9.6900	+0.103%	43,420	-6.605%
2017-12-06	9.6800	9.6800	9.6800	9.6800	-0.718%	2,120,892	-6.508%
2017-12-04	9.6700	9.7500	9.6700	9.7500	0.000%	300	-7.179%
2017-12-01	10.1000	10.1000	9.7200	9.7500	+0.827%	5,535	-7.179%
2017-11-29	9.6700	9.6700	9.6700	9.6700	0.000%	500	-6.412%
2017-11-28	9.6800	9.6800	9.6700	9.6700	0.000%	2,400	-6.412%
2017-11-24	9.6700	9.6700	9.6700	9.6700	-0.514%	29,200	-6.412%
2017-11-09	9.7200	9.7500	9.7000	9.7200	-0.308%	393,498	-6.893%
2017-11-06	9.7017	9.7500	9.7017	9.7500	0.000%	800	-7.179%
2017-11-03	9.7500	9.7600	9.7500	9.7500	-0.307%	2,600	-7.179%
2017-11-02	9.6000	9.7800	9.6000	9.7800	-0.102%	10,300	-7.464%
2017-10-27	9.7900	9.7900	9.7900	9.7900	+0.307%	15,800	-7.559%
2017-10-26	9.6500	9.7600	9.6500	9.7600	-0.204%	30,603	-7.275%
2017-10-25	9.7000	9.7800	9.7000	9.7800	+0.411%	26,800	-7.464%
2017-10-24	9.7300	9.7799	9.7000	9.7400	0.000%	319,599	-7.084%
2017-10-23	9.7300	9.7400	9.7000	9.7400	+0.103%	10,700	-7.084%
2017-10-20	9.7500	9.7500	9.7300	9.7300	-0.307%	500	-6.989%
2017-10-19	9.8500	9.8500	9.7600	9.7600	-0.102%	15,300	-7.275%
2017-10-18	9.8032	9.8032	9.7600	9.7700	+0.102%	106,100	-7.369%
2017-10-17	9.7800	9.7800	9.7600	9.7600	-0.204%	5,700	-7.275%
2017-10-16	9.7800	9.7800	9.7800	9.7800	0.000%	100,000	-7.464%
2017-10-13	9.7750	9.8400	9.7750	9.7800	-0.204%	128,798	-7.464%
2017-10-12	9.8000	9.8000	9.8000	9.8000	0.000%	1,800	-7.653%
2017-10-11	9.8000	9.8000	9.8000	9.8000	-0.508%	500,400	-7.653%
2017-10-10	9.8500	9.8500	9.8000	9.8500	+0.510%	10,000	-8.122%
2017-10-06	9.9500	9.9500	9.8000	9.8000	-60.894%	31,200	-7.653%
2003-11-11	25.0600	25.0600	25.0600	25.0600	-0.080%	3,900	-63.887%
2003-11-10	25.1400	25.1500	25.0800	25.0800	-0.239%	11,200	-63.915%
2003-11-07	25.0900	25.1500	25.0900	25.1400	+0.119%	16,100	-64.002%
2003-11-06	25.0900	25.1400	25.0900	25.1100	-0.119%	15,900	-63.959%
2003-11-05	25.1400	25.1500	25.0900	25.1400	+0.159%	16,400	-64.002%
2003-11-04	25.1000	25.1400	25.0900	25.1000	-0.159%	22,400	-63.944%
2003-11-03	25.0900	25.1500	25.0900	25.1400	+0.199%	28,625	-64.002%
2003-10-31	25.1600	25.1800	25.0900	25.0900	-0.239%	8,100	-63.930%
2003-10-30	25.2000	25.2100	25.1200	25.1500	-0.278%	10,800	-64.016%
2003-10-29	25.2100	25.2200	25.0900	25.2200	-1.676%	16,300	-64.116%
2003-10-28	25.5700	25.7900	25.5700	25.6500	+0.274%	19,300	-64.717%
2003-10-27	25.6000	25.6200	25.5700	25.5800	+0.039%	7,000	-64.621%
2003-10-24	25.5500	25.6000	25.5400	25.5700	+0.117%	4,900	-64.607%
2003-10-23	25.5200	25.7500	25.5200	25.5400	+0.078%	14,900	-64.565%
2003-10-22	25.5600	25.5600	25.5200	25.5200	0.000%	9,700	-64.538%
2003-10-21	25.5200	25.5500	25.5200	25.5200	-0.117%	14,500	-64.538%
2003-10-20	25.5500	25.5800	25.5200	25.5500	0.000%	15,300	-64.579%
2003-10-17	25.5200	25.5500	25.5200	25.5500	+0.118%	16,300	-64.579%
2003-10-16	25.5200	25.5600	25.5100	25.5200	-0.078%	54,200	-64.538%
2003-10-15	25.5100	25.5500	25.5100	25.5400	+0.078%	6,400	-64.565%
2003-10-14	25.5200	25.5500	25.5000	25.5200	+0.039%	13,000	-64.538%
2003-10-13	25.5700	25.5700	25.5000	25.5100	0.000%	9,500	-64.524%
2003-10-10	25.5100	25.5500	25.5100	25.5100	-0.157%	10,100	-64.524%
2003-10-09	25.5200	25.5600	25.5100	25.5500	+0.118%	9,900	-64.579%
2003-10-08	25.5200	25.5600	25.5100	25.5200	0.000%	8,200	-64.538%
2003-10-07	25.5100	25.5600	25.5100	25.5200	0.000%	104,900	-64.538%
2003-10-06	25.5600	25.5600	25.5100	25.5200	-0.039%	11,500	-64.538%
2003-10-03	25.5000	25.5700	25.5000	25.5300	-0.078%	9,700	-64.552%
2003-10-02	25.5200	25.5500	25.5000	25.5500	+0.039%	22,800	-64.579%
2003-10-01	25.4800	25.5600	25.4800	25.5400	+0.235%	9,900	-64.565%
2003-09-30	25.5000	25.5500	25.4700	25.4800	-0.078%	5,600	-64.482%
2003-09-29	25.4500	25.5300	25.4500	25.5000	0.000%	62,800	-64.510%
2003-09-26	25.4500	25.5000	25.4500	25.5000	+0.118%	6,100	-64.510%
2003-09-25	25.4600	25.5300	25.4500	25.4700	-0.078%	20,700	-64.468%
2003-09-24	25.5000	25.5000	25.4400	25.4900	+0.197%	21,800	-64.496%
2003-09-23	25.4400	25.5000	25.4400	25.4400	-0.079%	21,500	-64.426%
2003-09-22	25.5000	25.5000	25.4300	25.4600	-0.039%	7,700	-64.454%
2003-09-19	25.4900	25.5000	25.4200	25.4700	+0.118%	23,200	-64.468%
2003-09-18	25.4200	25.4900	25.4200	25.4400	-0.039%	29,100	-64.426%
2003-09-17	25.4800	25.4900	25.4200	25.4500	+0.118%	13,100	-64.440%
2003-09-16	25.4500	25.4500	25.4200	25.4200	-0.118%	10,200	-64.398%
2003-09-15	25.4300	25.4700	25.4200	25.4500	0.000%	10,500	-64.440%
2003-09-12	25.4000	25.4500	25.4000	25.4500	+0.039%	11,000	-64.440%
2003-09-11	25.4000	25.4500	25.4000	25.4400	+0.079%	11,900	-64.426%
2003-09-10	25.3800	25.4200	25.3800	25.4200	0.000%	14,000	-64.398%

.dark-mode .NdgJc0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NdgJc0{ color: #333333; background-color: white; border: 2px solid #333333; }CICCIC Insurance Group Ltdstock NYSE

CIC
CIC Insurance Group Ltd
stock NYSE