|
Closing price on 1/9/2023
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
12,000 |
| Split-adjusted Price |
10.10 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2022
|
+0.60 / +6.06%
|
9.90
|
10.70
|
9.90
|
10.50
|
10.12
|
10.50
|
10,600
|
|
|
12/8/2022
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,100
|
|
|
12/7/2022
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.85
|
9.80
|
200
|
|
|
12/6/2022
|
-0.10 / -1.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.76
|
9.90
|
19,300
|
|
|
12/5/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.67
|
10.00
|
33,300
|
|
|
12/2/2022
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.57
|
10.00
|
3,100
|
|
|
12/1/2022
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.73
|
10.00
|
5,200
|
|
|
11/30/2022
|
+0.30 / +3.09%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.08
|
10.00
|
3,600
|
|
|
11/29/2022
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.60
|
9.70
|
13,500
|
|
|
11/28/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.54
|
9.70
|
2,700
|
|
|