|
Closing price on 4/15/2025
|
|
| Open |
9.20 |
| High |
9.70 |
| Low |
9.20 |
| Volume |
9,400 |
| Split-adjusted Price |
9.70 |
There is no data on 4/16/2025. Display data on 4/15/2025 instead.
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2025
|
0.00 / 0.00%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.61
|
9.70
|
9,400
|
|
|
4/14/2025
|
-0.10 / -1.02%
|
9.40
|
9.70
|
9.00
|
9.70
|
9.46
|
9.70
|
17,700
|
|
|
4/11/2025
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.40
|
9.80
|
9.63
|
9.80
|
13,000
|
|
|
4/10/2025
|
+0.80 / +8.99%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.67
|
9.70
|
34,100
|
|
|
4/9/2025
|
+0.60 / +7.23%
|
8.40
|
9.00
|
8.40
|
8.90
|
8.67
|
8.90
|
42,400
|
|
|
4/8/2025
|
-0.80 / -8.79%
|
9.00
|
9.00
|
8.30
|
8.30
|
8.50
|
8.30
|
19,200
|
|
|
4/4/2025
|
+0.10 / +1.11%
|
8.50
|
9.10
|
8.50
|
9.10
|
9.04
|
9.10
|
16,700
|
|
|
4/3/2025
|
-0.90 / -9.09%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.17
|
9.00
|
45,100
|
|
|
4/2/2025
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
4,800
|
|
|
4/1/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.92
|
10.00
|
1,600
|
|
|
3/31/2025
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.90
|
10.00
|
9,600
|
|
|
3/28/2025
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
400
|
|
|
3/27/2025
|
+0.10 / +1.01%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
10.00
|
23,900
|
|
|
3/26/2025
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.93
|
9.90
|
3,500
|
|
|
3/25/2025
|
-0.10 / -0.99%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.97
|
10.00
|
5,000
|
|
|
3/24/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.95
|
10.10
|
4,100
|
|
|
3/21/2025
|
+0.10 / +1.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.06
|
10.10
|
7,600
|
|
|
3/20/2025
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.01
|
10.00
|
3,100
|
|
|
3/19/2025
|
-0.10 / -0.98%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.03
|
10.10
|
1,900
|
|
|
3/18/2025
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.20
|
9.99
|
10.20
|
9,100
|
|
|
3/17/2025
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
9.94
|
10.20
|
31,800
|
|
|
3/14/2025
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.23
|
10.20
|
400
|
|
|
3/13/2025
|
-0.20 / -1.96%
|
10.30
|
10.40
|
9.90
|
10.00
|
10.06
|
10.00
|
5,600
|
|
|
3/12/2025
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.02
|
10.20
|
1,100
|
|
|
3/11/2025
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
300
|
|
|
3/10/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.26
|
10.30
|
1,200
|
|
|
3/7/2025
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.31
|
10.30
|
3,200
|
|
|
3/6/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
400
|
|
|
3/5/2025
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.25
|
10.30
|
3,700
|
|
|
3/4/2025
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
10.10
|
1,100
|
|
|