|
Closing price on 8/29/2025
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
5,200 |
| Split-adjusted Price |
9.90 |
There is no data on 8/31/2025. Display data on 8/29/2025 instead.
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
-0.10 / -1.00%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.94
|
9.90
|
5,200
|
|
|
8/28/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.91
|
10.00
|
2,100
|
|
|
8/27/2025
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.97
|
10.00
|
1,800
|
|
|
8/26/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.81
|
9.80
|
5,400
|
|
|
8/25/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1,300
|
|
|
8/22/2025
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.82
|
9.80
|
7,500
|
|
|
8/21/2025
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.94
|
9.90
|
11,600
|
|
|
8/20/2025
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
9.98
|
10.10
|
3,900
|
|
|
8/19/2025
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.01
|
10.10
|
1,400
|
|
|
8/18/2025
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.97
|
10.00
|
8,700
|
|
|
8/15/2025
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.96
|
9.90
|
26,500
|
|
|
8/14/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.01
|
10.10
|
28,200
|
|
|
8/13/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.03
|
10.10
|
17,400
|
|
|
8/12/2025
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.21
|
10.10
|
18,800
|
|
|
8/11/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10,300
|
|
|
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
|
|
|