|
Closing price on 1/30/2023
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
11,100 |
| Split-adjusted Price |
10.80 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.79
|
10.80
|
11,100
|
|
|
1/27/2023
|
+0.30 / +2.86%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.81
|
10.80
|
8,900
|
|
|
1/19/2023
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.63
|
10.50
|
900
|
|
|
1/18/2023
|
+0.20 / +1.90%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.49
|
10.70
|
4,500
|
|
|
1/17/2023
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.30
|
10.50
|
7,600
|
|
|
1/16/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.33
|
10.30
|
6,500
|
|
|
1/13/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
18,000
|
|
|
1/12/2023
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.36
|
10.30
|
1,400
|
|
|
1/11/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
10.40
|
4,400
|
|
|
1/10/2023
|
+0.30 / +2.97%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.42
|
10.40
|
900
|
|
|
1/9/2023
|
-0.30 / -2.88%
|
10.40
|
10.50
|
10.10
|
10.10
|
10.21
|
10.10
|
12,000
|
|
|
1/6/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.44
|
10.40
|
31,200
|
|
|
1/5/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.35
|
10.40
|
4,200
|
|
|
1/4/2023
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.16
|
10.40
|
3,900
|
|
|
1/3/2023
|
+0.20 / +1.96%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.27
|
10.40
|
3,900
|
|
|
12/30/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.01
|
10.20
|
2,900
|
|
|
12/29/2022
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.05
|
10.20
|
200
|
|
|
12/28/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2,200
|
|
|
12/27/2022
|
-0.10 / -0.97%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.70
|
10.20
|
600
|
|
|
12/26/2022
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.60
|
10.30
|
9.90
|
10.30
|
1,800
|
|
|
12/23/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2,700
|
|
|
12/22/2022
|
+0.30 / +3.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.38
|
10.30
|
2,600
|
|
|
12/21/2022
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.40
|
10.00
|
9.61
|
10.00
|
10,400
|
|
|
12/20/2022
|
-0.50 / -4.76%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
11,600
|
|
|
12/19/2022
|
+0.10 / +0.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.17
|
10.50
|
600
|
|
|
12/16/2022
|
-0.10 / -0.95%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.26
|
10.40
|
3,400
|
|
|
12/15/2022
|
0.00 / 0.00%
|
10.00
|
10.60
|
10.00
|
10.50
|
10.19
|
10.50
|
3,100
|
|
|
12/14/2022
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.11
|
10.50
|
1,400
|
|
|
12/13/2022
|
-0.30 / -2.78%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.44
|
10.50
|
8,200
|
|
|
12/12/2022
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.59
|
10.80
|
35,400
|
|
|