Australia markets closed

CI&T Inc. (CINT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.8900+0.1300 (+2.73%)
At close: 04:00PM EDT
5.0300 +0.14 (+2.86%)
After hours: 05:46PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20244.77005.01004.77004.89004.8900123,400
13 June 20244.62004.87504.62004.76004.7600111,800
12 June 20244.90004.90104.66004.67004.6700123,300
11 June 20244.77004.98004.76004.90004.900041,400
10 June 20244.79004.83004.75004.77004.770083,000
07 June 20244.82005.01004.75204.86004.8600146,700
06 June 20244.89005.02004.82204.85004.8500611,100
05 June 20244.81005.09004.76004.94004.9400132,600
04 June 20244.50004.83004.49004.77004.7700113,800
03 June 20244.48004.69004.47404.50004.500067,300
31 May 20244.42004.62504.39004.52004.5200109,400
30 May 20244.40004.50004.29004.39004.390063,800
29 May 20244.20004.44004.03004.40004.4000119,900
28 May 20244.64004.64004.23004.24004.2400121,400
24 May 20244.10004.70803.98004.55004.5500334,200
23 May 20243.90004.04003.80003.95003.9500235,000
22 May 20243.53003.97003.49003.75003.7500375,400
21 May 20243.41003.55003.39003.46003.4600123,100
20 May 20243.39003.50003.39003.43003.4300154,400
17 May 20243.36003.40003.34003.39003.390056,300
16 May 20243.47003.47003.34003.38003.3800119,900
15 May 20243.50003.51003.45003.45003.450035,000
14 May 20243.53003.55003.48003.51003.510098,100
13 May 20243.42003.56003.40003.52003.5200124,200
10 May 20243.50003.51003.40003.42003.4200100,200
09 May 20243.62003.63003.41003.45003.4500148,800
08 May 20243.80003.81003.62003.63003.6300168,200
07 May 20243.81003.84003.80003.82003.820097,600
06 May 20243.92003.92003.82003.82003.820071,100
03 May 20243.83003.90003.83003.87003.870030,300
02 May 20243.90003.90003.76003.83003.830070,800
01 May 20243.91003.94003.83003.86003.860041,800
30 Apr 20243.95003.99003.91003.94003.940015,700
29 Apr 20243.89004.04003.89003.95003.950027,000
26 Apr 20243.85003.95003.80703.90003.900068,800
25 Apr 20243.89003.96003.83003.88003.880082,100
24 Apr 20243.94003.97003.91003.91003.910011,800
23 Apr 20244.01004.01503.84003.91003.9100166,700
22 Apr 20244.10004.15004.01004.01004.0100174,700
19 Apr 20244.08004.19004.00004.04004.0400120,400
18 Apr 20244.02004.23004.02004.14004.140017,800
17 Apr 20244.11004.31004.00004.05004.0500226,000
16 Apr 20244.05004.08004.00004.04004.040041,600
15 Apr 20244.67004.70004.00004.05004.0500135,700
12 Apr 20244.65004.73504.59004.70004.700068,400
11 Apr 20244.67004.82004.67004.68004.680025,300
10 Apr 20244.67004.72004.56004.68004.680071,900
09 Apr 20244.60004.88004.54004.60004.6000941,600
08 Apr 20244.51004.60004.45004.54004.540020,100
05 Apr 20244.51004.56004.44504.51004.510097,800
04 Apr 20244.42004.55004.40004.50004.500051,800
03 Apr 20244.45004.62004.34004.40004.4000130,800
02 Apr 20244.33004.71004.33004.55004.550060,300
01 Apr 20244.20004.40004.20004.34004.340046,200
28 Mar 20244.32004.35004.01004.13004.130091,000
27 Mar 20244.30004.35004.25004.27004.270042,800
26 Mar 20244.14004.46004.11004.30004.3000119,700
25 Mar 20244.22504.22504.12004.14004.140032,500
22 Mar 20244.28004.32004.23004.26004.260012,500
21 Mar 20244.28004.35004.19004.33004.330039,000
20 Mar 20244.25004.36004.04004.30004.300068,600
19 Mar 20244.29004.29004.13004.21004.210010,200
18 Mar 20244.29004.47004.02004.35004.350053,400
15 Mar 20244.33004.50004.20004.20004.200045,900
14 Mar 20243.86004.53003.86004.39004.390093,800
13 Mar 20243.83003.86003.77003.86003.860094,900
12 Mar 20243.80003.86003.70003.86003.8600395,800
11 Mar 20243.78003.80003.68503.80003.8000247,600
08 Mar 20243.90003.99903.60003.76003.7600115,700
07 Mar 20244.02004.26503.91003.97003.9700209,700
06 Mar 20244.85004.85004.28004.45004.4500106,300
05 Mar 20244.82004.82004.55204.74004.740053,700
04 Mar 20244.83004.91004.60004.80004.8000147,900
01 Mar 20244.81004.91004.77004.91004.910099,500
29 Feb 20244.86004.90004.76004.86004.860024,500
28 Feb 20244.59004.91004.59004.79004.790085,700
27 Feb 20244.59004.81004.56004.65004.6500469,300
26 Feb 20244.68004.74504.52004.62004.620062,000
23 Feb 20244.58004.68004.54004.62004.620013,700
22 Feb 20244.54004.73504.54004.62004.620061,600
21 Feb 20244.47004.63004.42004.56004.5600260,500
20 Feb 20244.45004.58004.40004.46004.4600385,800
16 Feb 20244.36004.66004.35004.47004.4700345,400
15 Feb 20244.24004.51004.21004.36004.3600439,100
14 Feb 20244.27004.29004.20004.25004.250028,000
13 Feb 20244.28004.30004.22004.26004.26006,500
12 Feb 20244.20004.30004.20004.28004.280043,600
09 Feb 20244.21004.33004.21004.25004.250023,300
08 Feb 20244.39004.39004.22004.25004.250087,200
07 Feb 20244.37004.37004.26004.30004.3000131,600
06 Feb 20244.27004.35004.15004.30004.3000172,100
05 Feb 20244.35004.56004.14004.30004.3000124,400
02 Feb 20244.52004.68004.40004.44004.440031,200
01 Feb 20244.39004.67004.38004.49004.490049,100
31 Jan 20244.52004.59004.39004.45004.450027,600
30 Jan 20244.61004.63004.30004.49004.490071,000
29 Jan 20244.65004.72004.42004.56004.560047,200
26 Jan 20244.71004.72004.53004.60004.600019,900
25 Jan 20244.89004.89004.66004.73004.730038,000
24 Jan 20244.72004.82504.72004.72004.72004,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...