|
Closing price on 8/8/2025
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
10.00 |
| Volume |
10,100 |
| Split-adjusted Price |
10.10 |
There is no data on 8/10/2025. Display data on 8/8/2025 instead.
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.10 / -0.98%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.02
|
10.10
|
10,100
|
|
|
8/7/2025
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.07
|
10.20
|
16,200
|
|
|
8/6/2025
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.11
|
10.10
|
10,300
|
|
|
8/5/2025
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
14,000
|
|
|
8/4/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.20
|
10.10
|
2,300
|
|
|
8/1/2025
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.23
|
10.10
|
23,800
|
|
|
7/31/2025
|
-0.10 / -0.95%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.24
|
10.40
|
14,100
|
|
|
7/30/2025
|
+0.40 / +3.96%
|
10.00
|
11.00
|
9.90
|
10.50
|
10.34
|
10.50
|
57,100
|
|
|
7/29/2025
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.23
|
10.10
|
35,600
|
|
|
7/28/2025
|
+0.10 / +0.98%
|
10.20
|
10.70
|
10.20
|
10.30
|
10.44
|
10.30
|
24,600
|
|
|
7/25/2025
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.27
|
10.20
|
16,700
|
|
|
7/24/2025
|
+0.50 / +5.15%
|
9.70
|
10.30
|
9.70
|
10.20
|
9.88
|
10.20
|
34,700
|
|
|
7/23/2025
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.68
|
9.70
|
23,900
|
|
|
7/22/2025
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.62
|
9.70
|
9,800
|
|
|
7/21/2025
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.61
|
9.60
|
61,300
|
|
|
7/18/2025
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.54
|
9.60
|
15,700
|
|
|
7/17/2025
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.59
|
9.50
|
16,300
|
|
|
7/16/2025
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
300
|
|
|
7/15/2025
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.71
|
9.80
|
2,700
|
|
|
7/14/2025
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.62
|
9.70
|
1,600
|
|
|
7/11/2025
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.51
|
9.60
|
12,300
|
|
|
7/10/2025
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.55
|
9.60
|
9,600
|
|
|
7/9/2025
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.67
|
9.50
|
12,300
|
|
|
7/8/2025
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.55
|
9.60
|
3,100
|
|
|
7/7/2025
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.44
|
9.50
|
2,500
|
|
|
7/4/2025
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1,100
|
|
|
7/3/2025
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.39
|
9.30
|
7,900
|
|
|
7/2/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.49
|
9.50
|
2,000
|
|
|
7/1/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
500
|
|
|
6/30/2025
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.49
|
9.50
|
10,700
|
|
|