|
Closing price on 1/30/2024
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
31,500 |
| Split-adjusted Price |
11.60 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2024
|
-0.20 / -1.69%
|
11.70
|
12.00
|
11.50
|
11.60
|
11.73
|
11.60
|
31,500
|
|
|
1/29/2024
|
+0.50 / +4.42%
|
11.30
|
12.30
|
11.00
|
11.80
|
11.66
|
11.80
|
129,100
|
|
|
1/26/2024
|
+0.50 / +4.63%
|
10.30
|
11.30
|
10.30
|
11.30
|
10.55
|
11.30
|
37,100
|
|
|
1/25/2024
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.20
|
10.80
|
10.41
|
10.80
|
10,700
|
|
|
1/24/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
9,800
|
|
|
1/23/2024
|
-0.30 / -2.78%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.57
|
10.50
|
14,500
|
|
|
1/22/2024
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.00
|
10.80
|
10.40
|
10.80
|
12,200
|
|
|
1/19/2024
|
-0.10 / -0.90%
|
11.30
|
11.50
|
10.90
|
11.00
|
11.08
|
11.00
|
7,700
|
|
|
1/18/2024
|
-0.60 / -5.13%
|
11.50
|
11.50
|
10.80
|
11.10
|
11.06
|
11.10
|
11,400
|
|
|
1/17/2024
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.40
|
11.70
|
11.71
|
11.70
|
13,100
|
|
|
1/16/2024
|
0.00 / 0.00%
|
12.80
|
12.90
|
11.40
|
11.80
|
12.14
|
11.80
|
95,100
|
|
|
1/15/2024
|
+1.00 / +9.26%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
11.80
|
69,300
|
|
|
1/12/2024
|
+0.90 / +9.09%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.65
|
10.80
|
154,200
|
|
|
1/11/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
22,800
|
|
|
1/10/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.91
|
9.90
|
22,000
|
|
|
1/9/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
26,000
|
|
|
1/8/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2,800
|
|
|
1/5/2024
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
9.90
|
2,900
|
|
|
1/4/2024
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.95
|
10.00
|
10,100
|
|
|
1/3/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.94
|
9.90
|
7,100
|
|
|
1/2/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.88
|
9.90
|
12,900
|
|
|
12/29/2023
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.83
|
9.90
|
28,700
|
|
|
12/28/2023
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.84
|
9.80
|
2,000
|
|
|
12/27/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
9.90
|
2,500
|
|
|
12/26/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2,200
|
|
|
12/25/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,000
|
|
|
12/22/2023
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.97
|
9.90
|
2,500
|
|
|
12/21/2023
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.81
|
9.80
|
1,400
|
|
|
12/20/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.96
|
9.90
|
3,300
|
|
|
12/19/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.92
|
9.90
|
1,100
|
|
|