|
Closing price on 7/25/2025
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
16,700 |
| Split-adjusted Price |
10.20 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.27
|
10.20
|
16,700
|
|
|
7/24/2025
|
+0.50 / +5.15%
|
9.70
|
10.30
|
9.70
|
10.20
|
9.88
|
10.20
|
34,700
|
|
|
7/23/2025
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.68
|
9.70
|
23,900
|
|
|
7/22/2025
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.62
|
9.70
|
9,800
|
|
|
7/21/2025
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.61
|
9.60
|
61,300
|
|
|
7/18/2025
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.54
|
9.60
|
15,700
|
|
|
7/17/2025
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.59
|
9.50
|
16,300
|
|
|
7/16/2025
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
300
|
|
|
7/15/2025
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.71
|
9.80
|
2,700
|
|
|
7/14/2025
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.62
|
9.70
|
1,600
|
|
|
7/11/2025
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.51
|
9.60
|
12,300
|
|
|
7/10/2025
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.55
|
9.60
|
9,600
|
|
|
7/9/2025
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.67
|
9.50
|
12,300
|
|
|
7/8/2025
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.55
|
9.60
|
3,100
|
|
|
7/7/2025
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.44
|
9.50
|
2,500
|
|
|
7/4/2025
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1,100
|
|
|
7/3/2025
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.39
|
9.30
|
7,900
|
|
|
7/2/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.49
|
9.50
|
2,000
|
|
|
7/1/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
500
|
|
|
6/30/2025
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.49
|
9.50
|
10,700
|
|
|
6/27/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.38
|
9.60
|
13,400
|
|
|
6/26/2025
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3,000
|
|
|
6/25/2025
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
9.50
|
4,500
|
|
|
6/24/2025
|
+0.20 / +2.08%
|
10.50
|
10.50
|
9.60
|
9.80
|
9.83
|
9.80
|
4,300
|
|
|
6/23/2025
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.42
|
9.60
|
1,100
|
|
|
6/20/2025
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
200
|
|
|
6/19/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.63
|
9.70
|
3,300
|
|
|
6/18/2025
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.56
|
9.70
|
15,600
|
|
|
6/17/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1,900
|
|
|
6/16/2025
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.62
|
9.60
|
2,000
|
|
|