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

(TSV: CNRI )

1.060 -0.020 (-1.85%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 13, 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 (%)
Jan 31, 2024 1.860 1.860 1.800 1.800 6,701 -0.13(-6.74%)
Jan 30, 2024 1.900 1.930 1.900 1.930 5,300 -0.02(-1.03%)
Jan 29, 2024 2.000 2.000 1.940 1.950 8,503 -0.09(-4.41%)
Jan 26, 2024 1.930 2.050 1.860 2.040 30,901 +0.10(+5.15%)
Jan 25, 2024 1.940 1.940 1.940 1.940 400 +0.00(+0.00%)
Jan 24, 2024 1.940 1.940 1.940 1.940 551 -0.01(-0.51%)
Jan 23, 2024 2.000 2.000 1.950 1.950 1,501 -0.10(-4.88%)
Jan 22, 2024 2.000 2.050 1.950 2.050 12,319 +0.05(+2.50%)
Jan 19, 2024 2.000 2.000 2.000 2.000 2,400 +0.06(+3.09%)
Jan 18, 2024 1.960 1.960 1.940 1.940 1,205 -0.06(-3.00%)
Jan 17, 2024 1.950 2.000 1.950 2.000 9,600 +0.00(+0.00%)
Jan 16, 2024 2.000 2.000 2.000 2.000 202 +0.01(+0.50%)
Jan 15, 2024 1.930 1.990 1.930 1.990 3,301 +0.04(+2.05%)
Jan 12, 2024 2.000 2.000 1.950 1.950 900 -0.02(-1.02%)
Jan 11, 2024 2.000 2.000 1.970 1.970 600 -0.03(-1.50%)
Jan 10, 2024 2.000 2.000 1.970 2.000 6,700 +0.00(+0.00%)
Jan 09, 2024 2.000 2.000 2.000 2.000 150 +0.02(+1.01%)
Jan 08, 2024 1.990 1.990 1.910 1.980 4,300 -0.01(-0.50%)
Jan 05, 2024 2.000 2.000 1.950 1.990 1,900 +0.01(+0.51%)
Jan 04, 2024 2.000 2.000 1.980 1.980 1,000 -0.01(-0.50%)
Jan 03, 2024 1.990 1.990 1.980 1.990 500 +0.03(+1.53%)
Jan 02, 2024 2.000 2.000 1.960 1.960 1,404 -0.03(-1.51%)
Dec 29, 2023 1.990 0 +0.07(+3.65%)
Dec 28, 2023 2.000 2.000 1.920 1.920 12,826 -0.06(-3.03%)
Dec 27, 2023 1.810 2.000 1.810 1.980 22,480 +0.03(+1.54%)
Dec 22, 2023 1.950 0 -0.05(-2.50%)
Dec 21, 2023 1.950 2.000 1.940 2.000 16,700 +0.06(+3.09%)
Dec 20, 2023 1.960 1.960 1.880 1.940 17,400 -0.02(-1.02%)
Dec 19, 2023 2.000 2.000 1.830 1.960 25,216 -0.03(-1.51%)
Dec 18, 2023 1.970 2.000 1.970 1.990 5,012 +0.00(+0.00%)
Dec 15, 2023 1.970 2.000 1.970 1.990 2,100 -0.01(-0.50%)
Dec 14, 2023 2.000 2.000 1.970 2.000 3,614 +0.00(+0.00%)
Dec 13, 2023 1.900 2.000 1.870 2.000 14,150 +0.04(+2.04%)
Dec 12, 2023 1.920 1.960 1.900 1.960 1,900 +0.06(+3.16%)
Dec 11, 2023 1.940 1.990 1.900 1.900 4,230 -0.05(-2.56%)
Dec 08, 2023 1.950 1.960 1.940 1.950 11,800 +0.02(+1.04%)
Dec 07, 2023 1.890 1.930 1.890 1.930 853 +0.09(+4.89%)
Dec 06, 2023 1.890 1.890 1.710 1.840 3,100 +0.07(+3.95%)
Dec 05, 2023 1.770 1.770 1.770 1.770 200 +0.02(+1.14%)
Dec 04, 2023 1.760 1.760 1.750 1.750 1,251 +0.00(+0.00%)
Dec 01, 2023 1.920 1.920 1.750 1.750 10,484 -0.17(-8.85%)
Nov 30, 2023 1.950 1.970 1.920 1.920 1,100 -0.03(-1.54%)
Nov 29, 2023 1.900 1.950 1.900 1.950 55,700 +0.05(+2.63%)
Nov 28, 2023 1.970 1.970 1.900 1.900 45,415 -0.07(-3.31%)
Nov 27, 2023 1.965 1.965 1.965 1.965 1,006 +0.01(+0.26%)
Nov 24, 2023 1.950 1.960 1.930 1.960 3,080 -0.01(-0.51%)
Nov 23, 2023 1.965 1.970 1.965 1.970 600 +0.00(+0.25%)
Nov 21, 2023 1.965 0 -0.00(-0.25%)
Nov 20, 2023 1.950 2.000 1.950 1.970 11,302 -0.03(-1.50%)
Nov 17, 2023 1.960 2.060 1.800 2.000 95,960 +0.06(+3.09%)
Nov 16, 2023 2.100 2.100 1.930 1.940 7,400 -0.21(-9.77%)
Nov 15, 2023 2.230 2.230 2.150 2.150 6,535 -0.17(-7.33%)
Nov 14, 2023 2.390 2.400 2.300 2.320 4,114 -0.07(-2.93%)
Nov 13, 2023 2.310 2.450 2.310 2.390 7,800 +0.09(+3.91%)
Nov 10, 2023 2.350 2.400 2.230 2.300 7,602 -0.10(-4.17%)
Nov 09, 2023 2.405 2.405 2.350 2.400 3,507 +0.00(+0.00%)
Nov 08, 2023 2.410 2.410 2.400 2.400 1,101 -0.05(-2.04%)
Nov 07, 2023 2.500 2.500 2.450 2.450 1,100 +0.00(+0.00%)
Nov 06, 2023 2.650 2.650 2.450 2.450 14,010 -0.25(-9.26%)
Nov 03, 2023 2.700 2.800 2.700 2.700 6,577 +0.00(+0.00%)
Nov 02, 2023 2.600 2.700 2.600 2.700 3,400 +0.15(+5.88%)
Nov 01, 2023 2.570 2.570 2.550 2.550 2,301 -0.03(-1.16%)
Oct 31, 2023 2.500 2.580 2.450 2.580 2,601 +0.08(+3.20%)
Oct 30, 2023 2.680 2.680 2.500 2.500 3,469 -0.10(-3.85%)
Oct 27, 2023 2.570 2.600 2.550 2.600 1,901 +0.05(+1.96%)
Oct 26, 2023 2.580 2.600 2.500 2.550 12,602 -0.03(-1.16%)
Oct 25, 2023 2.800 2.800 2.550 2.580 9,710 -0.22(-7.86%)
Oct 24, 2023 2.850 2.850 2.800 2.800 1,301 -0.05(-1.75%)
Oct 23, 2023 2.910 2.910 2.850 2.850 2,510 -0.05(-1.72%)
Oct 20, 2023 2.960 2.960 2.880 2.900 3,900 -0.10(-3.33%)
Oct 19, 2023 3.100 3.100 3.000 3.000 9,602 -0.15(-4.76%)
Oct 18, 2023 3.140 3.190 3.090 3.150 7,220 -0.03(-0.94%)
Oct 17, 2023 3.100 3.200 3.020 3.180 9,103 +0.08(+2.58%)
Oct 16, 2023 3.220 3.220 2.920 3.100 9,492 -0.12(-3.73%)
Oct 13, 2023 3.350 3.350 3.220 3.220 4,130 -0.13(-3.88%)
Oct 12, 2023 3.390 3.390 3.300 3.350 9,940 -0.03(-0.89%)
Oct 11, 2023 3.350 3.390 3.350 3.380 1,605 +0.02(+0.60%)
Oct 10, 2023 3.410 3.450 3.360 3.360 1,429 -0.09(-2.61%)
Oct 06, 2023 3.450 0 -0.05(-1.43%)
Oct 05, 2023 3.500 3.730 3.450 3.500 17,923 +0.00(+0.00%)
Oct 04, 2023 3.500 3.500 3.470 3.500 5,726 +0.00(+0.00%)
Oct 03, 2023 3.500 3.550 3.460 3.500 8,213 +0.00(+0.00%)
Oct 02, 2023 3.620 3.620 3.500 3.500 9,225 -0.09(-2.51%)
Sep 29, 2023 3.600 3.600 3.510 3.590 10,971 +0.14(+4.06%)
Sep 28, 2023 3.500 3.550 3.300 3.450 8,800 -0.10(-2.82%)
Sep 27, 2023 3.700 3.700 3.200 3.550 20,250 -0.18(-4.83%)
Sep 26, 2023 3.490 3.730 3.450 3.730 15,500 +0.28(+8.12%)
Sep 25, 2023 3.450 3.450 3.400 3.450 6,240 -0.03(-0.86%)
Sep 22, 2023 3.450 3.480 3.420 3.480 5,564 +0.03(+0.87%)
Sep 21, 2023 3.300 3.450 3.260 3.450 11,130 +0.05(+1.47%)
Sep 20, 2023 3.290 3.400 3.180 3.400 8,825 +0.20(+6.25%)
Sep 19, 2023 3.100 3.200 3.070 3.200 3,554 +0.00(+0.00%)
Sep 18, 2023 2.930 3.200 2.930 3.200 7,942 +0.21(+7.02%)
Sep 15, 2023 2.990 2.990 2.910 2.990 11,885 +0.00(+0.00%)
Sep 14, 2023 2.980 2.990 2.950 2.990 12,932 +0.09(+3.10%)
Sep 13, 2023 2.720 2.900 2.720 2.900 725 +0.02(+0.69%)
Sep 12, 2023 2.850 2.880 2.850 2.880 17,389 +0.02(+0.70%)
Sep 11, 2023 2.780 2.860 2.740 2.860 4,714 +0.01(+0.35%)
Sep 08, 2023 2.850 2.850 2.850 2.850 600 +0.05(+1.79%)
Sep 07, 2023 2.850 2.850 2.800 2.800 1,300 -0.05(-1.75%)
Sep 06, 2023 2.880 2.880 2.800 2.850 1,653 -0.02(-0.70%)
Sep 05, 2023 2.720 2.880 2.700 2.870 14,729 +0.00(+0.00%)
Sep 01, 2023 2.870 0 +0.00(+0.00%)
Aug 31, 2023 2.740 2.870 2.740 2.870 1,540 +0.02(+0.70%)
Aug 30, 2023 2.750 2.850 2.750 2.850 500 +0.30(+11.76%)
Aug 29, 2023 2.850 2.850 2.550 2.550 1,270 -0.30(-10.53%)
Aug 28, 2023 2.500 2.850 2.500 2.850 9,008 +0.10(+3.64%)
Aug 25, 2023 2.600 2.750 2.600 2.750 711 +0.00(+0.00%)
Aug 24, 2023 2.750 2.750 2.600 2.750 2,500 +0.00(+0.00%)
Aug 23, 2023 2.750 2.750 2.750 2.750 1,050 +0.00(+0.00%)
Aug 22, 2023 2.600 2.750 2.600 2.750 2,700 +0.14(+5.36%)
Aug 21, 2023 2.610 2.610 2.610 2.610 1,500 -0.26(-9.06%)
Aug 18, 2023 2.390 2.870 2.390 2.870 26,700 +0.64(+28.70%)
Aug 17, 2023 2.230 2.230 2.230 2.230 308 -0.07(-3.04%)
Aug 16, 2023 2.550 2.550 2.300 2.300 405 -0.15(-6.12%)
Aug 14, 2023 2.450 61 +0.10(+4.26%)
Aug 08, 2023 2.350 0 -0.05(-2.08%)
Aug 02, 2023 2.400 0 -0.25(-9.43%)
Aug 01, 2023 2.220 2.660 2.220 2.650 2,350 +0.15(+6.00%)
Jul 31, 2023 2.500 2.500 2.500 2.500 4,901 +0.01(+0.40%)
Jul 26, 2023 2.490 0 -0.05(-1.97%)
Jul 24, 2023 2.540 41 +0.03(+1.20%)
Jul 20, 2023 2.510 0 +0.01(+0.40%)
Jul 19, 2023 2.600 2.650 2.500 2.500 302 +0.05(+2.04%)
Jul 18, 2023 2.420 2.450 2.420 2.450 904 -0.17(-6.49%)
Jul 17, 2023 2.930 2.930 2.620 2.620 745 +0.14(+5.65%)
Jul 14, 2023 2.200 2.500 2.180 2.480 49,850 +0.19(+8.30%)
Jul 13, 2023 2.290 2.300 2.290 2.290 612 -0.01(-0.43%)
Jul 12, 2023 2.240 2.300 2.240 2.300 2,500 +0.05(+2.22%)
Jul 11, 2023 2.200 2.250 2.200 2.250 6,300 +0.00(+0.00%)
Jul 10, 2023 2.250 2.250 2.200 2.250 20,546 +0.01(+0.45%)
Jul 07, 2023 2.250 2.250 2.150 2.240 2,150 +0.17(+8.21%)
Jul 06, 2023 2.290 2.300 2.070 2.070 943 -0.04(-1.90%)
Jul 05, 2023 2.300 2.300 2.110 2.110 715 -0.18(-7.86%)
Jul 04, 2023 2.180 2.300 2.180 2.290 99,903 +0.24(+11.71%)
Jun 30, 2023 2.050 0 -0.10(-4.65%)
Jun 29, 2023 2.200 2.200 2.150 2.150 500 +0.02(+0.94%)
Jun 28, 2023 2.020 2.130 2.000 2.130 2,100 +0.13(+6.50%)
Jun 27, 2023 2.010 2.050 2.000 2.000 6,401 +0.00(+0.00%)
Jun 26, 2023 2.000 2.000 2.000 2.000 727 +0.00(+0.00%)
Jun 23, 2023 2.010 2.010 2.000 2.000 595 -0.01(-0.50%)
Jun 22, 2023 2.060 2.060 2.000 2.010 31,600 -0.09(-4.29%)
Jun 21, 2023 2.050 2.100 2.050 2.100 17,747 +0.05(+2.44%)
Jun 20, 2023 2.100 2.100 2.050 2.050 19,900 -0.05(-2.38%)
Jun 19, 2023 2.200 2.200 2.100 2.100 1,200 -0.10(-4.55%)
Jun 16, 2023 2.200 2.200 2.150 2.200 3,200 +0.00(+0.00%)
Jun 15, 2023 2.200 2.200 2.150 2.200 25,100 -0.20(-8.33%)
May 08, 2023 2.680 2.680 2.400 2.400 16,412 -0.05(-2.04%)
May 05, 2023 2.360 2.450 2.360 2.450 685 +0.00(+0.00%)
May 04, 2023 2.360 2.500 2.350 2.450 1,500 -0.05(-2.00%)
May 03, 2023 2.480 2.500 2.280 2.500 1,114 +0.08(+3.31%)
May 02, 2023 2.240 2.450 2.240 2.420 1,206 -0.13(-5.10%)
May 01, 2023 2.550 2.550 2.550 2.550 512 +0.00(+0.00%)
Apr 28, 2023 2.550 2.560 2.550 2.550 6,500 +0.00(+0.00%)
Apr 27, 2023 2.520 2.550 2.450 2.550 9,201 +0.00(+0.00%)
Apr 26, 2023 2.550 2.550 2.550 2.550 400 +0.00(+0.00%)
Apr 25, 2023 2.360 2.550 2.360 2.550 2,800 +0.00(+0.00%)
Apr 24, 2023 2.550 2.550 2.380 2.550 1,511 +0.02(+0.79%)
Apr 21, 2023 2.450 2.530 2.450 2.530 500 +0.08(+3.27%)
Apr 20, 2023 2.450 2.450 2.450 2.450 6,325 -0.03(-1.21%)
Apr 19, 2023 2.370 2.480 2.370 2.480 2,550 -0.07(-2.75%)
Apr 18, 2023 2.430 2.550 2.430 2.550 451 +0.00(+0.00%)
Apr 17, 2023 2.550 2.550 2.550 2.550 301 +0.05(+2.00%)
Apr 14, 2023 2.550 2.550 2.500 2.500 900 -0.05(-1.96%)
Apr 13, 2023 2.450 2.550 2.450 2.550 1,001 +0.00(+0.00%)
Apr 12, 2023 2.540 2.550 2.540 2.550 1,900 +0.16(+6.69%)
Apr 11, 2023 2.400 2.400 2.390 2.390 1,100 -0.29(-10.82%)
Apr 06, 2023 2.680 75 -0.02(-0.74%)
Apr 05, 2023 2.600 2.700 2.600 2.700 7,190 +0.05(+1.89%)
Apr 03, 2023 2.650 4 +0.13(+5.16%)
Mar 31, 2023 2.540 2.600 2.520 2.520 8,800 -0.03(-1.18%)
Mar 30, 2023 2.560 2.560 2.550 2.550 4,507 +0.00(+0.00%)
Mar 29, 2023 2.520 2.600 2.520 2.550 7,038 -0.20(-7.27%)
Mar 28, 2023 2.510 2.750 2.510 2.750 258 -0.05(-1.79%)
Mar 23, 2023 2.800 16 +0.24(+9.37%)
Mar 22, 2023 2.510 2.560 2.510 2.560 355 -0.24(-8.57%)
Mar 21, 2023 2.800 2.800 2.800 2.800 403 +0.00(+0.00%)
Mar 20, 2023 2.800 2.800 2.800 2.800 208 +0.05(+1.82%)
Mar 17, 2023 2.510 2.750 2.510 2.750 356 +0.00(+0.00%)
Mar 16, 2023 2.750 2.750 2.750 2.750 7,862 +0.00(+0.00%)
Mar 13, 2023 2.750 0 +0.20(+7.84%)
Mar 10, 2023 2.550 2.550 2.550 2.550 100 -0.20(-7.27%)
Mar 09, 2023 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Mar 08, 2023 2.750 2.750 2.750 2.750 206 +0.23(+9.13%)
Mar 06, 2023 2.520 0 +0.00(+0.00%)
Mar 03, 2023 2.470 2.520 2.470 2.520 1,222 +0.22(+9.57%)
Mar 02, 2023 2.590 2.800 2.300 2.300 2,600 -0.50(-17.86%)
Mar 01, 2023 2.740 2.800 2.740 2.800 461 +0.00(+0.00%)
Feb 28, 2023 2.800 2.800 2.800 2.800 461 +0.15(+5.66%)
Feb 27, 2023 2.650 2.650 2.650 2.650 500 -0.25(-8.62%)
Feb 23, 2023 2.900 60 +0.18(+6.62%)
Feb 22, 2023 2.650 2.720 2.650 2.720 2,800 +0.07(+2.64%)
Feb 21, 2023 2.630 2.650 2.350 2.650 8,573 +0.01(+0.38%)
Feb 17, 2023 2.640 0 +0.09(+3.53%)
Feb 16, 2023 2.380 2.550 2.330 2.550 26,626 +0.16(+6.69%)
Feb 10, 2023 2.390 3 +0.07(+3.02%)
Feb 09, 2023 2.260 2.390 2.260 2.320 9,700 -0.07(-2.93%)
Feb 08, 2023 2.300 2.390 2.300 2.390 200 +0.00(+0.00%)
Feb 07, 2023 2.300 2.390 2.300 2.390 700 +0.00(+0.00%)
Feb 06, 2023 2.390 2.390 2.390 2.390 3,309 -0.04(-1.65%)
Feb 02, 2023 2.430 0 +0.00(+0.00%)
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.