CIC Insurance Group Ltd (CIC)

Download
DATELowHigh Price PreviousVolume
January 2, 20185.65.755.655.695700
January 3, 20185.65.85.65.65322200
January 4, 20185.665.655.6120100
January 5, 20185.655.85.75.65149700
January 8, 20185.555.85.555.7140600
January 9, 20185.555.75.65.55148600
January 10, 20185.555.755.65.6184100
January 11, 20185.565.555.6181900
January 12, 20185.55.655.555.55131000
January 15, 20185.55.75.55.55347900
January 16, 20185.55.75.55.5424900
January 17, 20185.555.75.555.5118500
January 18, 20185.55.655.555.55209900
January 19, 20185.55.95.65.55130800
January 22, 20185.665.85.6299600
January 23, 20185.755.955.85.8131600
January 24, 20185.655.955.75.8424600
January 25, 20185.655.95.655.7103200
January 26, 20185.75.855.75.6576200
January 29, 20185.75.95.75.7382100
January 30, 20185.65.85.655.7540200
January 31, 20185.65.75.65.65260400
February 2, 20185.65.655.65.6610600
February 5, 20185.555.75.555.6630200
February 6, 20185.55.75.555.55108400
February 7, 20185.55.65.55.5566300
February 8, 20185.55.65.55.5152700
February 9, 20185.55.65.55.561400
February 12, 20185.45.65.45.5277900
February 13, 20185.35.455.355.4218700
February 14, 20185.25.45.255.35374500
February 15, 20185.25.45.255.25184700
February 16, 20185.255.55.35.2580400
February 19, 20185.35.65.45.3134600
February 20, 20185.45.65.45.4232400
February 21, 20185.455.85.455.4148600
February 22, 20185.45.65.45.4578300
February 23, 20185.355.55.45.475500
February 26, 20185.355.55.355.4228100
February 27, 20185.355.75.55.35832700
February 28, 20185.55.75.65.5101800
March 1, 20185.555.755.65.6178300
March 2, 20185.65.755.655.6347000
March 5, 20185.65.85.65.651490000
March 6, 20185.555.85.65.6560300
March 7, 20185.555.655.555.6438300
March 8, 20185.65.85.655.55529800
March 9, 20185.55.85.655.65982900
March 12, 20185.65.85.655.65684800
March 13, 20185.55.755.655.65240400
March 14, 20185.155.755.55.65541800
March 15, 20185.55.75.65.5103400
March 16, 20185.45.75.55.6137300
March 19, 20185.155.655.455.5587800
March 20, 20185.35.655.455.45535100
March 21, 20185.45.55.45.45136900
March 22, 20185.45.65.455.4523600
March 23, 20185.455.555.455.45302200
March 26, 20185.35.55.45.45184200
March 27, 20185.25.555.45.4370600
March 28, 20185.25.55.45.4755700
March 29, 201855.45.15.4728200
April 3, 201855.25.055.1375300
April 4, 20185.055.35.155.05307400
April 5, 201855.15.055.15509000
April 6, 201855.155.05320600
April 9, 201855.155343000
April 10, 201855.155951000
April 11, 201855.0555157700
April 12, 201855.0555268100
April 13, 201855.155285400
April 16, 20184.95.054.955404100
April 17, 20184.954.954.95545800
April 18, 20184.94.954.94.95216600
April 19, 20184.854.854.9160000
April 20, 20184.84.954.854.85190200
April 23, 20184.74.854.754.8583000
April 24, 20184.654.754.654.7587800
April 25, 20184.64.74.64.65102100
April 26, 20184.554.74.654.665100
April 27, 20184.54.654.554.65205500
April 30, 20184.74.854.754.5540300
May 2, 20184.554.84.654.7574000
May 3, 20184.64.754.64.65194800
May 4, 20184.74.94.754.6205900
May 8, 20185.15.45.2599000
May 9, 20185.25.45.35.2249300
May 10, 20185.15.35.155.3357700
May 11, 20185.155.35.155.1560500
May 14, 20185.155.25.155.15122600
May 15, 20185.15.25.15.15344800
May 16, 20185.15.25.15.1533000
May 17, 201855.45.15.149000
May 18, 20184.95.254.955.112400
May 21, 20184.85.14.954.95223100
May 22, 20184.84.94.84.95160400
May 23, 20184.654.84.654.882900
May 24, 20184.64.94.654.65101100
May 25, 20184.654.94.74.6578900
May 28, 20184.64.94.74.7107300
May 29, 20184.554.854.654.7489300
May 30, 20184.54.74.554.65176200
May 31, 20184.54.74.54.5585500
June 4, 20184.54.74.554.552100
June 5, 20184.54.64.54.551390000
June 6, 20184.54.64.54.5103100
June 7, 20184.554.654.554.549500
June 8, 20184.64.94.654.5539400
June 11, 20184.554.74.554.6580500
June 12, 20184.554.94.654.55202100
June 13, 20184.654.94.74.65100500
June 14, 20184.854.854.764100
June 18, 20184.7554.84.85360600
June 19, 20184.654.954.84.8522800
June 20, 20184.74.84.754.8463500
June 21, 20184.64.854.64.75466300
June 22, 20184.64.74.64.6249800
June 25, 20184.64.754.64.654100
June 26, 20184.64.74.64.6118400
June 27, 20184.64.74.64.692500
June 28, 20184.64.74.64.6304400
June 29, 20184.554.654.554.679500
July 2, 20184.54.74.554.55510500
July 3, 20184.54.64.54.55214600
July 4, 20184.54.64.554.538400
July 5, 20184.554.64.554.5530100
July 6, 20184.54.64.554.55207100
July 9, 20184.54.64.54.55193900
July 10, 20184.554.84.64.595300
July 11, 20184.554.84.64.652900
July 12, 20184.54.64.554.6175900
July 13, 20184.54.64.54.55437600
July 16, 20184.54.74.54.5248900
July 17, 20184.154.74.44.5176300
July 18, 20184.54.64.54.481300
July 19, 20184.54.74.54.578800
July 20, 20184.54.74.54.5191200
July 23, 20184.54.64.54.5141600
July 24, 20184.54.954.754.5439200
July 25, 20184.955.25.054.75324400
July 26, 20184.65.14.95.05278200
July 27, 20184.54.94.74.9550800
July 30, 20184.74.954.854.71100000
July 31, 20184.74.854.74.8538500
August 1, 20184.754.754.798600
August 2, 20184.74.94.854.75260700
August 3, 20184.854.94.85510200
August 6, 20184.8554.954.9117100
August 7, 20184.8554.94.953600000
August 8, 20184.64.954.754.9122000
August 9, 20184.54.94.64.7583800
August 10, 20184.554.754.554.662500
August 13, 20184.554.754.64.5563400
August 14, 20184.554.754.554.6198500
August 15, 20184.64.74.64.5532800
August 16, 20184.64.84.74.650300
August 17, 20184.64.84.654.7104700
August 20, 20184.554.84.64.65763700
August 22, 20184.554.854.64.6113300
August 23, 20184.554.954.854.6547700
August 24, 20184.554.854.654.8590700
August 27, 20184.64.94.64.6539600
August 28, 20184.34.654.54.6354600
August 29, 20184.54.64.54.5109700
August 30, 20184.44.64.454.5101200
August 31, 20184.44.64.54.45289900
September 3, 20184.454.554.454.5153000
September 4, 20184.44.64.454.45300800
September 5, 20184.44.54.44.4521900
September 6, 20184.44.54.44.4121300
September 7, 201844.54.254.479300
September 10, 201844.354.254.25115900
September 11, 20184.054.24.054.25168600
September 12, 20184.154.34.24.05269200
September 13, 20184.154.34.154.21280000
September 14, 20184.154.34.154.15186600
September 17, 201844.354.054.15136500
September 18, 201844.0544.05449400
September 19, 20183.84.13.9477300
September 20, 20183.943.93.94300
September 21, 20183.943.93.928100
September 24, 20183.954.2543.9166500
September 25, 201844.354.1418900
September 26, 20184.14.34.14.1253700
September 27, 20184.24.34.24.175200
September 28, 20184.24.44.24.2116800
October 1, 20184.24.254.24.2173000
October 2, 20184.24.34.24.2337900
October 3, 20184.154.24.154.219100
October 4, 201844.154.14.1573200
October 5, 201844.24.054.127300
October 8, 20183.954.13.954.0543000
October 9, 20183.943.93.9595000
October 11, 20183.843.93.9136700
October 12, 20183.943.93.9142600
October 15, 20183.943.93.9229900
October 16, 20183.94.053.953.929800
October 17, 20183.943.93.95148700
October 18, 20183.9543.953.999700
October 19, 20183.9543.953.95119300
October 22, 20183.9543.953.9535500
October 23, 20183.9543.953.9560000
October 24, 20183.943.953.95558700
October 25, 20183.943.93.95114300
October 26, 20183.943.93.997800
October 29, 20183.8543.93.9145800
October 30, 20183.84.053.953.9588500
October 31, 20183.94.13.953.9518500
November 1, 20183.853.953.93.9599600
November 2, 20183.8543.853.9505200
November 5, 20183.8543.93.8521200
November 6, 20183.943.953.923900
November 7, 20183.943.93.95272000
November 8, 20183.943.93.923100
November 9, 20183.93.953.93.9143100
November 12, 20183.843.853.920000
November 13, 20183.83.93.853.85106500
November 14, 20183.73.853.753.85131400
November 15, 20183.83.93.853.7516900
November 16, 20183.7543.83.8581000
November 19, 20183.753.853.83.839000
November 20, 20183.83.953.83.847500
November 21, 20183.84.13.853.849900
November 22, 20183.843.853.8528500
November 23, 20183.853.93.853.8546500
November 26, 20183.943.93.857900
November 27, 20183.83.93.853.920400
November 28, 20183.8543.853.8571200
November 29, 20183.853.93.853.8523700
November 30, 20183.83.93.883.85160100
December 3, 20183.843.813.88100100
December 4, 20183.843.893.81190600
December 5, 20183.843.853.89120100
December 6, 20183.543.813.85183700
December 7, 20183.843.93.8146900
December 10, 20183.83.93.823.9140300
December 11, 20183.63.853.713.8290000
December 13, 20183.543.713.71142900
December 14, 20183.743.723.7188300
December 17, 20183.53.83.73.72291300
December 18, 20183.53.73.543.782800
December 19, 20183.543.63.563.54136700
December 20, 20183.53.73.533.56126500
December 21, 20183.533.73.563.53141300
December 24, 20183.73.753.73.5632900
December 27, 20183.73.93.73.7115400
December 28, 20183.5543.653.7142300
December 31, 20183.853.93.863.659200