|
Closing price on 12/8/2023
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
7,400 |
| Split-adjusted Price |
10.00 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.98
|
10.00
|
7,400
|
|
|
12/7/2023
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.92
|
10.00
|
3,300
|
|
|
12/6/2023
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.08
|
10.10
|
4,100
|
|
|
12/5/2023
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
10.00
|
4,400
|
|
|
12/4/2023
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.05
|
10.10
|
5,100
|
|
|
12/1/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.95
|
10.00
|
400
|
|
|
11/30/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.81
|
10.00
|
4,700
|
|
|
11/29/2023
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.92
|
10.00
|
7,700
|
|
|
11/28/2023
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|
11/27/2023
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.73
|
9.90
|
5,400
|
|
|
11/24/2023
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.76
|
9.80
|
1,100
|
|
|
11/23/2023
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.93
|
9.90
|
4,400
|
|
|
11/22/2023
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.89
|
10.00
|
11,800
|
|
|
11/21/2023
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.97
|
10.10
|
17,800
|
|
|
11/20/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
200
|
|
|
11/17/2023
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2,500
|
|
|
11/16/2023
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5,400
|
|
|
11/15/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.95
|
10.00
|
3,000
|
|
|
11/14/2023
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.85
|
10.00
|
6,400
|
|
|
11/13/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
9.90
|
6,200
|
|
|
11/10/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.94
|
9.90
|
8,700
|
|
|
11/9/2023
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.98
|
9.90
|
15,100
|
|
|
11/8/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.94
|
9.90
|
14,200
|
|
|
11/7/2023
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,100
|
|
|
11/6/2023
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5,700
|
|
|
11/3/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.91
|
10.00
|
800
|
|
|
11/2/2023
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.91
|
10.00
|
700
|
|
|
11/1/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2,300
|
|
|
10/31/2023
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.70
|
9.90
|
9,300
|
|
|
10/30/2023
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.81
|
9.80
|
7,400
|
|
|