|
Closing price on 2/19/2025
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
7,700 |
| Split-adjusted Price |
10.40 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7,700
|
|
|
2/18/2025
|
0.00 / 0.00%
|
10.10
|
10.60
|
10.00
|
10.60
|
10.07
|
10.60
|
3,100
|
|
|
2/17/2025
|
+0.10 / +0.95%
|
10.00
|
10.60
|
9.70
|
10.60
|
9.98
|
10.60
|
2,900
|
|
|
2/14/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
2/13/2025
|
+0.10 / +0.96%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.13
|
10.50
|
8,900
|
|
|
2/12/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
2/11/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.32
|
10.40
|
6,800
|
|
|
2/10/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6,900
|
|
|
2/7/2025
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.30
|
10.40
|
16,600
|
|
|
2/6/2025
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.30
|
10.30
|
2,500
|
|
|
2/5/2025
|
-0.30 / -2.88%
|
10.40
|
10.40
|
9.80
|
10.10
|
10.04
|
10.10
|
10,300
|
|
|
2/4/2025
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.11
|
10.40
|
2,400
|
|
|
2/3/2025
|
+0.60 / +6.12%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.41
|
10.40
|
5,000
|
|
|
1/24/2025
|
-0.50 / -4.85%
|
9.90
|
10.40
|
9.80
|
9.80
|
10.10
|
9.80
|
4,900
|
|
|
1/23/2025
|
-0.10 / -0.96%
|
9.70
|
10.30
|
9.70
|
10.30
|
9.89
|
10.30
|
8,300
|
|
|
1/22/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
1/21/2025
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.19
|
10.40
|
1,000
|
|
|
1/20/2025
|
-0.10 / -0.98%
|
9.70
|
10.10
|
9.50
|
10.10
|
9.68
|
10.10
|
1,600
|
|
|
1/17/2025
|
-0.70 / -6.42%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.02
|
10.20
|
6,000
|
|
|
1/16/2025
|
+0.80 / +7.92%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.67
|
10.90
|
300
|
|
|
1/15/2025
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.07
|
10.10
|
900
|
|
|
1/14/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
1/13/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
10.10
|
200
|
|
|
1/10/2025
|
-0.10 / -0.98%
|
9.80
|
10.10
|
9.60
|
10.10
|
9.79
|
10.10
|
1,300
|
|
|
1/9/2025
|
-0.10 / -0.97%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.81
|
10.20
|
700
|
|
|
1/8/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
1/7/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
1/6/2025
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1,300
|
|
|
1/3/2025
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.43
|
10.40
|
4,400
|
|
|
1/2/2025
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.39
|
10.50
|
3,700
|
|
|