|
|
Closing price on 12/9/2022
|
|
| Open |
9.90 |
| High |
10.70 |
| Low |
9.90 |
| Volume |
10,600 |
| Split-adjusted Price |
10.50 |
There is no data on 12/10/2022. Display data on 12/9/2022 instead.
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
+0.60 / +6.06%
|
9.90
|
10.70
|
9.90
|
10.50
|
10.12
|
10.50
|
10,600
|
|
|
12/8/2022
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,100
|
|
|
12/7/2022
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.85
|
9.80
|
200
|
|
|
12/6/2022
|
-0.10 / -1.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.76
|
9.90
|
19,300
|
|
|
12/5/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.67
|
10.00
|
33,300
|
|
|
12/2/2022
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.57
|
10.00
|
3,100
|
|
|
12/1/2022
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.73
|
10.00
|
5,200
|
|
|
11/30/2022
|
+0.30 / +3.09%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.08
|
10.00
|
3,600
|
|
|
11/29/2022
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.60
|
9.70
|
13,500
|
|
|
11/28/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.54
|
9.70
|
2,700
|
|
|
11/25/2022
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.63
|
9.70
|
11,100
|
|
|
11/24/2022
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.35
|
9.70
|
3,100
|
|
|
11/23/2022
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.38
|
9.70
|
1,000
|
|
|
11/22/2022
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.63
|
9.70
|
7,300
|
|
|
11/21/2022
|
+0.10 / +1.05%
|
9.80
|
9.90
|
9.20
|
9.60
|
9.50
|
9.60
|
27,000
|
|
|
11/18/2022
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.40
|
9.50
|
13,000
|
|
|
11/17/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.22
|
9.20
|
7,200
|
|
|
11/16/2022
|
+0.10 / +1.10%
|
9.00
|
9.30
|
8.70
|
9.20
|
8.95
|
9.20
|
54,500
|
|
|
11/15/2022
|
0.00 / 0.00%
|
9.00
|
9.50
|
8.90
|
9.10
|
9.05
|
9.10
|
47,100
|
|
|
11/14/2022
|
-0.40 / -4.21%
|
9.90
|
9.90
|
9.10
|
9.10
|
9.27
|
9.10
|
24,800
|
|
|
11/11/2022
|
+0.50 / +5.56%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.36
|
9.50
|
17,700
|
|
|
11/10/2022
|
-0.50 / -5.26%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.81
|
9.00
|
6,400
|
|
|
11/9/2022
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.31
|
9.50
|
6,700
|
|
|
11/8/2022
|
+0.50 / +5.49%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.09
|
9.60
|
11,600
|
|
|
11/7/2022
|
-0.50 / -5.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.15
|
9.10
|
1,500
|
|
|
11/4/2022
|
0.00 / 0.00%
|
9.10
|
9.60
|
9.00
|
9.60
|
9.09
|
9.60
|
6,000
|
|
|
11/3/2022
|
-0.10 / -1.03%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.17
|
9.60
|
1,900
|
|
|
11/2/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2,000
|
|
|
11/1/2022
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.53
|
9.70
|
1,200
|
|
|
10/31/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
|
|
|