|
Closing price on 3/13/2026
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
5,100 |
| Split-adjusted Price |
9.70 |
There is no data on 3/14/2026. Display data on 3/13/2026 instead.
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2026
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
9.70
|
5,100
|
|
|
3/12/2026
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.39
|
9.70
|
3,800
|
|
|
3/11/2026
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
800
|
|
|
3/10/2026
|
0.00 / 0.00%
|
9.10
|
10.00
|
9.10
|
9.40
|
9.48
|
9.40
|
13,400
|
|
|
3/9/2026
|
-0.40 / -4.08%
|
8.90
|
9.60
|
8.90
|
9.40
|
9.48
|
9.40
|
1,100
|
|
|
3/6/2026
|
-0.20 / -2.00%
|
9.30
|
9.90
|
9.30
|
9.80
|
9.80
|
9.80
|
3,600
|
|
|
3/5/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
|
3/4/2026
|
+0.20 / +2.04%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
10.00
|
200
|
|
|
3/3/2026
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
9.80
|
7,200
|
|
|
3/2/2026
|
-0.30 / -2.94%
|
10.20
|
10.40
|
9.80
|
9.90
|
9.86
|
9.90
|
7,600
|
|
|
2/27/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
2/26/2026
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.01
|
10.20
|
2,400
|
|
|
2/25/2026
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.16
|
10.30
|
500
|
|
|
2/24/2026
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.22
|
10.20
|
4,300
|
|
|
2/23/2026
|
+0.30 / +3.03%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.17
|
10.20
|
4,700
|
|
|
2/13/2026
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
10,100
|
|
|
2/12/2026
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.93
|
9.90
|
600
|
|
|
2/11/2026
|
-0.10 / -0.98%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
10.10
|
1,100
|
|
|
2/10/2026
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.02
|
10.20
|
1,100
|
|
|
2/9/2026
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.03
|
10.10
|
5,100
|
|
|
2/6/2026
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.33
|
10.20
|
14,000
|
|
|
2/5/2026
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.48
|
10.40
|
4,500
|
|
|
2/4/2026
|
+0.10 / +0.98%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.32
|
10.30
|
12,200
|
|
|
2/3/2026
|
+0.50 / +5.15%
|
9.80
|
10.20
|
9.80
|
10.20
|
9.99
|
10.20
|
12,300
|
|
|
2/2/2026
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.89
|
9.70
|
32,200
|
|
|
1/30/2026
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
9.90
|
200
|
|
|
1/29/2026
|
+0.40 / +4.30%
|
9.40
|
9.90
|
9.40
|
9.70
|
9.67
|
9.70
|
32,900
|
|
|
1/28/2026
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.26
|
9.30
|
10,400
|
|
|
1/27/2026
|
-0.20 / -2.13%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
5,000
|
|
|
1/26/2026
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.44
|
9.40
|
12,700
|
|
|