Skip to main content
CI Systems (Israel) Ltd. (TLV:CISY)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,960.00
+38.00 (0.77%)
At close: Mar 9, 2026

CI Systems (Israel) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,922.005,140.004,880.004,880.00--0.85%4,095
Mar 6, 20264,870.005,040.004,870.004,922.004,922.001.07%4,915
Mar 5, 20264,500.004,870.004,500.004,870.004,870.007.67%11,057
Mar 4, 20264,552.004,550.004,374.004,523.004,523.00-0.64%4,789
Mar 2, 20264,450.004,699.004,300.004,552.004,552.003.06%3,230
Feb 27, 20264,080.004,420.004,080.004,417.004,417.003.18%2,230
Feb 26, 20264,296.004,296.004,222.004,281.004,281.00-0.35%1,608
Feb 25, 20264,235.004,416.004,113.004,296.004,296.001.44%2,780
Feb 24, 20264,320.004,334.004,081.004,235.004,235.00-1.97%4,414
Feb 23, 20264,392.004,436.004,246.004,320.004,320.00-1.64%3,672
Feb 20, 20264,308.004,406.004,316.004,392.004,392.001.95%298
Feb 19, 20264,310.004,457.004,266.004,308.004,308.00-2.05%4,441
Feb 18, 20264,541.004,601.004,222.004,398.004,398.00-3.15%4,208
Feb 17, 20264,648.004,648.004,411.004,541.004,541.00-2.30%986
Feb 16, 20264,253.004,777.004,253.004,648.004,648.004.54%1,580
Feb 13, 20264,480.004,480.004,358.004,446.004,446.000.41%4,528
Feb 12, 20264,602.004,535.004,176.004,428.004,428.00-3.78%7,429
Feb 11, 20264,722.004,799.004,511.004,602.004,602.00-2.54%2,016
Feb 10, 20264,821.004,974.004,641.004,722.004,722.00-2.05%2,718
Feb 9, 20264,769.004,864.004,757.004,821.004,821.001.09%4,698
Feb 6, 20264,535.004,849.004,535.004,769.004,769.005.16%4,606
Feb 5, 20265,073.005,073.004,535.004,535.004,535.00-10.61%21,770
Feb 4, 20265,164.005,260.005,033.005,073.005,073.00-1.76%2,919
Feb 3, 20265,069.005,179.005,068.005,164.005,164.001.87%3,057
Feb 2, 20265,157.005,351.004,919.005,069.005,069.00-1.71%5,434
Jan 30, 20265,279.005,388.005,071.005,157.005,157.00-2.31%5,024
Jan 29, 20265,400.005,485.005,247.005,279.005,279.00-2.02%11,511
Jan 28, 20265,207.005,392.005,207.005,388.005,388.003.48%14,356
Jan 27, 20265,099.005,207.004,925.005,207.005,207.002.12%13,229
Jan 26, 20265,009.005,167.004,880.005,099.005,099.001.80%8,574
Jan 23, 20264,872.005,134.004,872.005,009.005,009.002.81%6,626
Jan 22, 20264,751.005,033.004,725.004,872.004,872.002.55%6,887
Jan 21, 20264,728.004,799.004,704.004,751.004,751.000.49%3,375
Jan 20, 20264,785.004,842.004,596.004,728.004,728.00-1.19%5,608
Jan 19, 20264,766.004,842.004,739.004,785.004,785.000.40%10,400
Jan 16, 20264,764.004,807.004,750.004,766.004,766.000.04%2,071
Jan 15, 20264,705.004,910.004,746.004,764.004,764.001.25%7,280
Jan 14, 20264,511.004,760.004,511.004,705.004,705.000.92%3,876
Jan 13, 20264,650.004,879.004,537.004,662.004,662.000.26%7,196
Jan 12, 20264,320.004,650.004,320.004,650.004,650.000.71%17,378
Jan 9, 20264,628.004,697.004,550.004,617.004,617.00-0.24%3,504
Jan 8, 20264,760.004,786.004,628.004,628.004,628.00-2.77%10,674
Jan 7, 20264,785.004,987.004,724.004,760.004,760.00-0.52%3,461
Jan 6, 20264,699.004,898.004,680.004,785.004,785.001.83%15,577
Jan 5, 20264,680.004,824.004,600.004,699.004,699.000.41%8,459
Jan 1, 20264,699.004,829.004,620.004,680.004,680.00-0.40%16,875
Dec 31, 20254,700.004,820.004,650.004,699.004,699.000.19%15,540
Dec 30, 20254,615.004,895.004,615.004,690.004,690.001.63%16,588
Dec 29, 20254,584.004,690.004,550.004,615.004,615.000.68%16,860
Dec 28, 20254,520.004,594.004,519.004,584.004,584.001.42%4,332
Dec 25, 20254,550.004,781.004,417.004,520.004,520.00-0.66%2,400
Dec 24, 20254,536.004,699.004,428.004,550.004,550.000.31%8,860
Dec 23, 20254,512.004,580.004,466.004,536.004,536.000.53%17,636
Dec 22, 20254,517.004,638.004,481.004,512.004,512.00-0.11%2,984
Dec 21, 20254,502.004,680.004,485.004,517.004,517.000.33%951
Dec 18, 20254,331.004,540.004,267.004,502.004,502.003.95%6,330
Dec 17, 20254,315.004,337.004,330.004,331.004,331.000.37%334
Dec 16, 20254,297.004,400.004,260.004,315.004,315.000.42%1,565
Dec 15, 20254,287.004,390.004,160.004,297.004,297.000.23%1,912
Dec 14, 20254,394.004,394.004,201.004,287.004,287.00-2.44%657
Dec 11, 20254,345.004,400.004,301.004,394.004,394.001.13%720
Dec 10, 20254,364.004,399.004,240.004,345.004,345.00-0.44%497
Dec 9, 20254,483.004,480.004,255.004,364.004,364.00-2.65%3,532
Dec 8, 20254,342.004,699.004,388.004,483.004,483.003.25%2,318
Dec 7, 20254,212.004,380.004,212.004,342.004,342.003.09%723
Dec 4, 20254,366.004,365.004,200.004,212.004,212.00-3.53%2,435
Dec 3, 20254,481.004,529.004,180.004,366.004,366.00-2.57%6,602
Dec 2, 20254,588.004,663.004,428.004,481.004,481.00-2.33%4,471
Dec 1, 20254,600.004,598.004,400.004,588.004,588.00-0.26%6,514
Nov 30, 20254,784.004,784.004,460.004,600.004,600.000.94%10,131
Nov 27, 20254,303.004,557.004,142.004,557.004,557.005.90%9,911
Nov 26, 20254,201.004,330.004,214.004,303.004,303.002.43%359
Nov 25, 20254,244.004,286.004,198.004,201.004,201.00-1.01%652
Nov 24, 20254,351.004,365.004,209.004,244.004,244.00-2.46%13,309
Nov 23, 20254,394.004,480.004,300.004,351.004,351.00-0.98%2,927
Nov 20, 20254,526.004,526.004,308.004,394.004,394.002.00%922
Nov 19, 20254,330.004,450.004,220.004,308.004,308.00-0.51%1,022
Nov 18, 20254,436.004,436.004,144.004,330.004,330.00-2.39%1,348
Nov 17, 20254,366.004,528.004,430.004,436.004,436.001.60%2,005
Nov 16, 20254,366.004,368.004,333.004,366.004,366.00-429
Nov 13, 20254,381.004,439.004,337.004,366.004,366.00-0.34%390
Nov 12, 20254,425.004,471.004,279.004,381.004,381.00-0.99%3,459
Nov 11, 20254,476.004,485.004,396.004,425.004,425.00-1.14%425
Nov 10, 20254,524.004,524.004,445.004,476.004,476.000.67%318
Nov 9, 20254,480.004,479.004,390.004,446.004,446.00-0.76%1,116
Nov 6, 20254,432.004,935.004,254.004,480.004,480.001.08%9,478
Nov 5, 20254,596.004,597.004,300.004,432.004,432.00-3.57%5,763
Nov 4, 20254,000.004,699.003,930.004,596.004,596.006.14%25,836
Nov 3, 20254,144.004,400.004,149.004,330.004,330.004.49%8,822
Nov 2, 20254,150.004,149.004,126.004,144.004,144.00-0.14%1,561
Oct 30, 20254,150.004,150.004,101.004,150.004,150.00-4,458
Oct 29, 20254,095.004,150.004,014.004,150.004,150.001.34%4,521
Oct 28, 20254,122.004,122.004,000.004,095.004,095.00-0.66%3,770
Oct 27, 20254,440.004,440.004,037.004,122.004,122.00-3.42%26,904
Oct 26, 20253,715.004,444.003,896.004,268.004,268.0014.89%30,777
Oct 23, 20253,844.003,904.003,660.003,715.003,715.00-3.36%12,754
Oct 22, 20253,820.003,905.003,836.003,844.003,844.000.63%234
Oct 21, 20253,966.004,100.003,793.003,820.003,820.00-3.68%3,449
Oct 20, 20253,864.004,000.003,785.003,966.003,966.002.64%2,267
Oct 19, 20253,803.003,894.003,803.003,864.003,864.002.11%1,534