|
Closing price on 1/17/2025
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
6,000 |
| Split-adjusted Price |
10.20 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2025
|
-0.70 / -6.42%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.02
|
10.20
|
6,000
|
|
|
1/16/2025
|
+0.80 / +7.92%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.67
|
10.90
|
300
|
|
|
1/15/2025
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.07
|
10.10
|
900
|
|
|
1/14/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
1/13/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
10.10
|
200
|
|
|
1/10/2025
|
-0.10 / -0.98%
|
9.80
|
10.10
|
9.60
|
10.10
|
9.79
|
10.10
|
1,300
|
|
|
1/9/2025
|
-0.10 / -0.97%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.81
|
10.20
|
700
|
|
|
1/8/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
1/7/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
1/6/2025
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1,300
|
|
|
1/3/2025
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.43
|
10.40
|
4,400
|
|
|
1/2/2025
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.39
|
10.50
|
3,700
|
|
|
12/31/2024
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.27
|
10.30
|
2,300
|
|
|
12/30/2024
|
+0.20 / +2.00%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.28
|
10.20
|
8,400
|
|
|
12/27/2024
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.02
|
10.00
|
6,400
|
|
|
12/26/2024
|
+0.20 / +2.02%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.00
|
10.10
|
10,100
|
|
|
12/25/2024
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.89
|
9.90
|
5,600
|
|
|
12/24/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
9.90
|
8,400
|
|
|
12/23/2024
|
-0.10 / -1.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.75
|
9.90
|
1,200
|
|
|
12/20/2024
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.91
|
10.00
|
700
|
|
|
12/19/2024
|
-0.10 / -1.00%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.62
|
9.90
|
6,100
|
|
|
12/18/2024
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.93
|
10.00
|
11,200
|
|
|
12/17/2024
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.84
|
9.80
|
4,600
|
|
|
12/16/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.64
|
9.80
|
2,100
|
|
|
12/13/2024
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.65
|
9.80
|
5,900
|
|
|
12/12/2024
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3,900
|
|
|
12/11/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
12/10/2024
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.87
|
9.90
|
8,800
|
|
|
12/9/2024
|
+0.20 / +2.06%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.86
|
9.90
|
14,200
|
|
|
12/6/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.30
|
9.70
|
9.61
|
9.70
|
14,000
|
|
|