|
Closing price on 9/24/2024
|
|
| Open |
9.60 |
| High |
10.10 |
| Low |
9.60 |
| Volume |
5,200 |
| Split-adjusted Price |
10.10 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2024
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.98
|
10.10
|
5,200
|
|
|
9/23/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
13,100
|
|
|
9/20/2024
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.82
|
10.00
|
3,700
|
|
|
9/19/2024
|
-0.20 / -2.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.87
|
9.80
|
5,600
|
|
|
9/18/2024
|
-0.10 / -0.99%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.97
|
10.00
|
4,400
|
|
|
9/17/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.10
|
9.82
|
10.10
|
10,600
|
|
|
9/16/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
9/13/2024
|
-0.10 / -0.99%
|
9.70
|
10.00
|
9.50
|
10.00
|
9.70
|
10.00
|
3,800
|
|
|
9/12/2024
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3,200
|
|
|
9/11/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
9/10/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
9/9/2024
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.07
|
10.20
|
3,200
|
|
|
9/6/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
9/5/2024
|
-0.10 / -0.97%
|
10.10
|
10.20
|
9.60
|
10.20
|
9.90
|
10.20
|
31,100
|
|
|
9/4/2024
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
500
|
|
|
8/30/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
8/29/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
8/28/2024
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.22
|
10.40
|
2,400
|
|
|
8/27/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.21
|
10.40
|
3,800
|
|
|
8/26/2024
|
-0.10 / -0.95%
|
10.10
|
10.50
|
9.50
|
10.40
|
9.83
|
10.40
|
12,200
|
|
|
8/23/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.43
|
10.50
|
4,300
|
|
|
8/22/2024
|
+0.30 / +2.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.44
|
10.50
|
3,800
|
|
|
8/21/2024
|
-0.40 / -3.77%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.10
|
10.20
|
6,500
|
|
|
8/20/2024
|
+0.10 / +0.95%
|
10.80
|
10.80
|
10.00
|
10.60
|
10.14
|
10.60
|
16,100
|
|
|
8/19/2024
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.33
|
10.50
|
2,000
|
|
|
8/16/2024
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.63
|
10.50
|
2,800
|
|
|
8/15/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
200
|
|
|
8/14/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
300
|
|
|
8/13/2024
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.80
|
10.80
|
1,500
|
|
|
8/12/2024
|
+0.50 / +4.81%
|
11.20
|
11.20
|
10.50
|
10.90
|
10.92
|
10.90
|
7,400
|
|
|