Cielo Stock Price History, CIOXY Historical Prices

Add to My Stocks
$7.59 $0.11 (1.43%) CIOXY stock closing price Feb 16, 2018 (Closing)

Cielo stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Cielo P/E ratio data for the stock. The Cielo stock price history chart shows that the stock price reached a high of $12.13 on Jun 27, 2014, and a low of $4.89 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 7.6 7.75 7.52 7.59 177,049 15.49 5.65
2018-02-15 7.74 7.89 7.66 7.7 145,550 15.71 5.73
2018-02-14 7.48 7.65 7.34 7.49 161,078 15.29 5.57
2018-02-13 7.41 7.53 7.38 7.53 150,092 15.37 5.6
2018-02-12 7.27 7.55 7.2 7.5 127,390 15.31 5.58
2018-02-09 7.42 7.6 7.16 7.3 201,621 14.9 5.43
2018-02-08 7.73 7.77 7.35 7.35 263,044 15 5.47
2018-02-07 7.85 7.95 7.72 7.79 283,028 15.9 5.8
2018-02-06 7.74 8.01 7.55 7.94 203,093 16.2 5.91
2018-02-05 8 8.09 7.55 7.82 189,938 15.95 5.82
2018-02-02 8.06 8.31 8.06 8.2 520,530 16.74 6.1
2018-02-01 8.65 8.79 8.38 8.52 647,446 17.39 6.34
2018-01-31 8.65 8.72 8.35 8.48 2,489,194 17.31 6.31
2018-01-30 8.29 8.5 8.08 8.21 1,510,514 16.76 6.11
2018-01-29 8.33 8.34 8.16 8.25 1,472,096 16.84 6.14
2018-01-26 8.6 8.69 8.34 8.54 1,662,864 17.43 6.36
2018-01-25 8.72 8.87 8.65 8.76 190,144 17.88 6.52
2018-01-24 8.92 8.92 8.32 8.65 350,728 17.65 6.44
2018-01-23 8.64 8.79 8.41 8.41 1,121,166 17.16 6.26
2018-01-22 8.27 8.64 8.27 8.64 1,023,542 17.63 6.43
2018-01-19 8.29 8.46 8.29 8.46 1,062,102 17.27 6.3
2018-01-18 8.28 8.3 8.03 8.23 956,675 16.8 6.12
2018-01-17 7.69 8.02 7.69 7.96 181,006 16.25 5.92
2018-01-16 7.69 7.72 7.43 7.67 773,684 15.65 5.71
2018-01-12 7.56 7.67 7.47 7.58 264,693 15.46 5.64
2018-01-11 7.42 7.63 7.42 7.63 180,465 15.57 5.68
2018-01-10 7.47 7.57 7.47 7.51 163,607 15.33 5.59
2018-01-09 7.67 7.73 7.58 7.59 222,384 15.49 5.65
2018-01-08 7.92 7.96 7.6 7.77 374,979 15.86 5.78
2018-01-05 7.76 7.86 7.54 7.7 190,043 15.71 5.73
2018-01-04 7.57 7.8 7.51 7.55 178,471 15.41 5.62
2018-01-03 7.48 7.7 7.45 7.57 88,586 15.44 5.63
2018-01-02 7.42 7.44 7.32 7.41 349,734 15.12 5.51
2017-12-29 6.99 7.17 6.99 7.12 193,672 14.53 5.3
2017-12-28 7.07 7.16 7 7.04 280,691 14.37 5.24
2017-12-27 7.04 7.14 6.96 6.99 124,070 14.27 5.2
2017-12-26 6.99 7.09 6.93 7.07 173,803 14.43 5.26
2017-12-22 6.87 7 6.87 6.99 500,710 14.27 5.2
2017-12-21 6.94 7.1 6.85 6.92 273,976 14.12 5.15
2017-12-20 7.05 7.09 6.95 6.99 213,355 14.27 5.2
2017-12-19 7.06 7.16 7 7.09 321,396 14.47 5.28
2017-12-18 7.22 7.28 7 7.12 308,486 14.53 5.3
2017-12-15 7 7.16 6.98 7.09 481,927 14.47 5.28
2017-12-14 7 7.06 6.97 6.99 244,348 14.27 5.2
2017-12-13 7.06 7.3 7.06 7.1 320,481 14.49 5.28
2017-12-12 7.09 7.27 6.97 7.17 176,110 14.63 5.34
2017-12-11 7.14 7.19 7.06 7.13 305,644 14.55 5.31
2017-12-08 7.15 7.26 7.01 7.02 207,834 14.33 5.22
2017-12-07 7.21 7.34 7.07 7.13 276,145 14.55 5.31
2017-12-06 7.11 7.36 7.01 7.23 390,887 14.76 5.38
2017-12-05 7.26 7.5 7.2 7.26 231,737 14.81 5.4
2017-12-04 7.14 7.28 7.14 7.2 284,280 14.69 5.36
2017-12-01 7.15 7.2 7.07 7.11 258,260 14.51 5.29
2017-11-30 7.17 7.2 6.98 7.06 211,221 14.41 5.25
2017-11-29 7.18 7.39 7.01 7.22 731,228 14.74 5.37
2017-11-28 6.91 7.29 6.91 7.2 551,711 14.69 5.36
2017-11-27 7.06 7.28 6.9 7.21 205,742 14.71 5.37
2017-11-24 6.86 7.3 6.86 7.21 185,425 14.71 5.37
2017-11-23 0 0 0 7.34 0 - -
2017-11-22 7.23 7.4 7.13 7.34 184,516 14.98 5.46
2017-11-21 7.29 7.37 7.17 7.27 314,325 14.84 5.41
2017-11-20 7.31 7.34 7.17 7.28 418,805 14.86 5.42
2017-11-17 7.21 7.4 7.07 7.3 832,088 14.89 5.43
2017-11-16 7.29 7.29 6.99 7.07 310,465 14.43 5.26
2017-11-15 6.94 6.98 6.89 6.94 191,343 14.16 5.16
2017-11-14 6.98 7.06 6.84 6.94 302,412 14.16 5.16
2017-11-13 7.03 7.08 6.92 7.06 316,690 14.41 5.25
2017-11-10 7.05 7.15 7.02 7.02 146,159 14.33 5.22
2017-11-09 7.19 7.19 7.05 7.16 750,477 14.61 5.33
2017-11-08 7.18 7.24 7.03 7.22 192,902 14.74 5.37
2017-11-07 7.35 7.38 7.05 7.06 428,876 14.41 5.25
2017-11-06 7.34 7.47 7.2 7.37 101,692 15.04 5.48
2017-11-03 7.3 7.37 7.14 7.21 293,108 14.71 5.37
2017-11-02 7.14 7.16 7.04 7.13 194,689 14.55 5.31
2017-11-01 6.83 7.13 6.81 7.09 238,400 14.47 5.28
2017-10-31 6.73 6.89 6.59 6.88 677,866 14.04 5.12
2017-10-30 6.32 6.55 6.13 6.18 589,324 12.6 4.57
2017-10-27 6.42 6.55 6.35 6.54 163,901 13.35 4.84
2017-10-26 6.65 6.65 6.33 6.34 303,771 12.93 4.69
2017-10-25 6.59 6.85 6.5 6.62 261,107 13.51 4.9
2017-10-24 6.64 6.69 6.52 6.58 304,397 13.43 4.87
2017-10-23 6.9 7.17 6.65 6.65 444,764 13.57 4.92
2017-10-20 7.03 7.16 6.98 7 168,351 14.28 5.18
2017-10-19 6.97 7.07 6.85 7.02 216,970 14.34 5.2
2017-10-18 6.83 6.98 6.68 6.93 169,755 14.14 5.13
2017-10-17 6.68 7.06 6.68 6.9 115,414 14.08 5.11
2017-10-16 7.06 7.06 6.95 6.99 144,576 14.27 5.17
2017-10-13 6.97 7.1 6.76 6.98 294,988 14.25 5.17
2017-10-12 6.9 6.9 6.77 6.81 104,877 13.89 5.04
Get more Data

Cielo Stock History Chart

View CIOXY PE ratio, PS ratio stocks charts and compare with peers.
CIOXY Chart
Note: Compare Cielo stock price history with the index and industry peers.

Cielo Stock Price History: Past 5 years

Max Stock Price12.13Jun 27,2014
Min Stock Price4.89Feb 11,2016
Avg Stock Price8.05

Cielo Historical PE ratio: Past 5 years

Max PE Ratio26.87Jun 27,2014
Min PE Ratio9.31Feb 11,2016
Avg PE Ratio16.78

Cielo Historical PS ratio: Past 5 years

Max PS Ratio10.79Jun 27,2014
Min PS Ratio3.93Feb 11,2016
Avg PS Ratio6.3

CIOXY Industry Peers

Company Price Change (%)
Synchrony (SYF)36.730.11 (0.3%)
Orix (IX)88.070.92 (1.06%)
Banco Santander Brasil Sa (BSBR)11.230.01 (0.09%)
Fidelity National Info Services (FIS)97.821.26 (1.3%)
Global Payments (GPN)114.352 (1.78%)
American Express (AXP)96.790.23 (0.24%)
Evertec (EVTC)15.90.1 (0.63%)

Cielo share price history helps an investor analyze a company's history and do Cielo stock analysis . Cielo stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 177,049 typically implies breaking news or earnings release. CIOXY stock saw an opening price of $7.6, and a closing price of $7.59 on Feb 16, 2018. The average P/S ratio was 6.3 as can be seen from Cielo stock history.