|
Closing price on 8/5/2024
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.70 |
| Volume |
17,300 |
| Split-adjusted Price |
9.90 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-0.40 / -3.88%
|
10.20
|
10.20
|
9.70
|
9.90
|
9.79
|
9.90
|
17,300
|
|
|
8/2/2024
|
+0.10 / +0.98%
|
10.00
|
10.30
|
9.60
|
10.30
|
9.80
|
10.30
|
3,100
|
|
|
8/1/2024
|
-0.20 / -1.92%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.38
|
10.20
|
12,600
|
|
|
7/31/2024
|
+0.10 / +0.97%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
10.40
|
12,200
|
|
|
7/30/2024
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.31
|
10.30
|
15,700
|
|
|
7/29/2024
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.52
|
10.60
|
8,500
|
|
|
7/26/2024
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.57
|
10.70
|
10,600
|
|
|
7/25/2024
|
-0.40 / -3.64%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.38
|
10.60
|
25,900
|
|
|
7/24/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
7/23/2024
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.30
|
11.00
|
10.45
|
11.00
|
6,900
|
|
|
7/22/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
500
|
|
|
7/19/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,000
|
|
|
7/18/2024
|
-0.20 / -1.79%
|
10.70
|
11.00
|
10.40
|
11.00
|
10.56
|
11.00
|
15,100
|
|
|
7/17/2024
|
-0.20 / -1.75%
|
11.20
|
11.20
|
10.70
|
11.20
|
10.91
|
11.20
|
19,400
|
|
|
7/16/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.33
|
11.40
|
13,000
|
|
|
7/15/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.54
|
11.40
|
53,600
|
|
|
7/12/2024
|
-0.20 / -1.72%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.31
|
11.40
|
1,900
|
|
|
7/11/2024
|
+0.30 / +2.65%
|
11.30
|
11.80
|
11.30
|
11.60
|
11.45
|
11.60
|
41,200
|
|
|
7/10/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.01
|
11.30
|
41,000
|
|
|
7/9/2024
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.14
|
11.30
|
11,600
|
|
|
7/8/2024
|
-0.20 / -1.79%
|
10.80
|
11.30
|
10.80
|
11.00
|
11.13
|
11.00
|
14,100
|
|
|
7/5/2024
|
+0.10 / +0.90%
|
11.10
|
11.30
|
10.70
|
11.20
|
10.89
|
11.20
|
15,500
|
|
|
7/4/2024
|
+0.10 / +0.91%
|
11.10
|
11.50
|
10.70
|
11.10
|
10.99
|
11.10
|
5,500
|
|
|
7/3/2024
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.50
|
11.00
|
10.63
|
11.00
|
6,500
|
|
|
7/2/2024
|
+0.40 / +3.77%
|
10.60
|
11.40
|
10.60
|
11.00
|
11.11
|
11.00
|
4,100
|
|
|
7/1/2024
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.53
|
10.60
|
16,500
|
|
|
6/28/2024
|
-1.00 / -8.70%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.73
|
10.50
|
16,000
|
|
|
6/27/2024
|
-0.20 / -1.71%
|
11.00
|
11.70
|
11.00
|
11.50
|
11.09
|
11.50
|
5,900
|
|
|
6/26/2024
|
+0.50 / +4.46%
|
11.50
|
11.70
|
10.50
|
11.70
|
11.35
|
11.70
|
9,600
|
|
|
6/25/2024
|
-0.20 / -1.75%
|
11.50
|
12.00
|
11.00
|
11.20
|
11.30
|
11.20
|
23,300
|
|
|