Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C3is Inc. - Common Stock (NQ: CISS )

1.365 -0.005 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 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 (%)
Aug 23, 2024 1.360 1.380 1.300 1.365 312,826 -0.01(-0.36%)
Aug 22, 2024 1.500 1.520 1.340 1.370 690,316 -0.10(-6.80%)
Aug 21, 2024 1.470 1.490 1.410 1.470 396,814 +0.00(+0.00%)
Aug 20, 2024 1.370 1.470 1.370 1.470 362,129 +0.11(+8.09%)
Aug 19, 2024 1.330 1.390 1.320 1.360 229,330 +0.03(+2.26%)
Aug 16, 2024 1.240 1.330 1.240 1.330 180,141 +0.09(+7.26%)
Aug 15, 2024 1.250 1.260 1.230 1.240 114,568 +0.00(+0.00%)
Aug 14, 2024 1.290 1.310 1.230 1.240 139,714 -0.04(-3.13%)
Aug 13, 2024 1.270 1.280 1.240 1.280 176,459 +0.02(+1.59%)
Aug 12, 2024 1.230 1.270 1.230 1.260 110,940 +0.02(+1.61%)
Aug 09, 2024 1.240 1.260 1.200 1.240 111,341 +0.00(+0.00%)
Aug 08, 2024 1.230 1.240 1.220 1.240 75,350 +0.03(+2.48%)
Aug 07, 2024 1.240 1.240 1.200 1.210 175,092 -0.01(-0.82%)
Aug 06, 2024 1.270 1.290 1.210 1.220 202,399 -0.04(-3.17%)
Aug 05, 2024 1.230 1.270 1.130 1.260 407,646 +0.00(+0.00%)
Aug 02, 2024 1.300 1.300 1.225 1.260 297,327 -0.04(-3.08%)
Aug 01, 2024 1.327 1.330 1.270 1.300 254,731 -0.02(-1.52%)
Jul 31, 2024 1.370 1.370 1.300 1.320 188,885 -0.03(-2.22%)
Jul 30, 2024 1.380 1.390 1.340 1.350 159,653 -0.02(-1.46%)
Jul 29, 2024 1.360 1.380 1.355 1.370 124,527 +0.02(+1.48%)
Jul 26, 2024 1.330 1.390 1.320 1.350 198,598 +0.01(+0.75%)
Jul 25, 2024 1.310 1.380 1.302 1.340 201,514 +0.04(+3.08%)
Jul 24, 2024 1.320 1.340 1.280 1.300 312,660 -0.05(-3.70%)
Jul 23, 2024 1.350 1.360 1.310 1.350 162,985 +0.00(+0.00%)
Jul 22, 2024 1.380 1.390 1.330 1.350 209,105 -0.05(-3.57%)
Jul 19, 2024 1.470 1.470 1.360 1.400 247,333 -0.06(-4.11%)
Jul 18, 2024 1.470 1.550 1.440 1.460 292,341 -0.01(-0.68%)
Jul 17, 2024 1.430 1.496 1.400 1.470 291,212 +0.04(+2.80%)
Jul 16, 2024 1.360 1.440 1.360 1.430 260,482 +0.05(+3.62%)
Jul 15, 2024 1.380 1.400 1.350 1.380 148,780 +0.00(+0.00%)
Jul 12, 2024 1.380 1.430 1.370 1.380 276,678 -0.06(-4.17%)
Jul 11, 2024 1.410 1.470 1.370 1.440 500,155 +0.05(+3.60%)
Jul 10, 2024 1.270 1.410 1.270 1.390 529,977 +0.10(+7.75%)
Jul 09, 2024 1.300 1.312 1.250 1.290 574,035 -0.02(-1.53%)
Jul 08, 2024 1.360 1.370 1.290 1.310 433,638 -0.05(-3.68%)
Jul 05, 2024 1.370 1.380 1.320 1.360 210,753 +0.01(+0.74%)
Jul 03, 2024 1.360 1.395 1.350 1.350 138,494 -0.02(-1.46%)
Jul 02, 2024 1.350 1.380 1.310 1.370 215,238 +0.00(+0.00%)
Jul 01, 2024 1.400 1.420 1.340 1.370 226,612 -0.02(-1.44%)
Jun 28, 2024 1.430 1.430 1.350 1.390 425,873 -0.03(-2.11%)
Jun 27, 2024 1.430 1.430 1.370 1.420 234,643 +0.00(+0.00%)
Jun 26, 2024 1.450 1.450 1.390 1.420 209,963 -0.05(-3.40%)
Jun 25, 2024 1.430 1.470 1.380 1.470 590,159 +0.07(+5.00%)
Jun 24, 2024 1.300 1.510 1.300 1.400 900,890 +0.11(+8.53%)
Jun 21, 2024 1.260 1.320 1.230 1.290 684,549 +0.04(+3.20%)
Jun 20, 2024 1.300 1.320 1.230 1.250 1,475,800 -0.06(-4.58%)
Jun 18, 2024 1.380 1.410 1.300 1.310 831,643 -0.09(-6.43%)
Jun 17, 2024 1.370 1.460 1.360 1.400 556,900 +0.04(+2.94%)
Jun 14, 2024 1.470 1.485 1.350 1.360 1,657,893 -0.14(-9.33%)
Jun 13, 2024 1.550 1.560 1.450 1.500 743,641 -0.07(-4.46%)
Jun 12, 2024 1.580 1.620 1.540 1.570 745,823 +0.00(+0.00%)
Jun 11, 2024 1.580 1.620 1.520 1.570 866,554 -0.02(-1.26%)
Jun 10, 2024 1.650 1.650 1.560 1.590 461,917 -0.06(-3.64%)
Jun 07, 2024 1.560 1.650 1.540 1.650 682,036 +0.04(+2.48%)
Jun 06, 2024 1.670 1.690 1.560 1.610 1,332,117 -0.09(-5.29%)
Jun 05, 2024 1.750 1.760 1.680 1.700 974,049 -0.08(-4.49%)
Jun 04, 2024 1.750 1.820 1.670 1.780 1,332,337 -0.03(-1.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.