|
Closing price on 10/19/2023
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
3,900 |
| Split-adjusted Price |
10.00 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.85
|
10.00
|
3,900
|
|
|
10/18/2023
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.98
|
9.90
|
9,500
|
|
|
10/17/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
2,500
|
|
|
10/16/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
20,800
|
|
|
10/13/2023
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.01
|
10.00
|
2,100
|
|
|
10/12/2023
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.21
|
10.20
|
1,700
|
|
|
10/11/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
10/10/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.07
|
10.20
|
3,100
|
|
|
10/9/2023
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.03
|
10.20
|
7,200
|
|
|
10/6/2023
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4,800
|
|
|
10/5/2023
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.94
|
9.90
|
1,000
|
|
|
10/4/2023
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.93
|
10.00
|
300
|
|
|
10/3/2023
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.90
|
9.90
|
5,300
|
|
|
10/2/2023
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.98
|
10.00
|
22,500
|
|
|
9/29/2023
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.16
|
10.20
|
8,300
|
|
|
9/28/2023
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
10.20
|
12,300
|
|
|
9/27/2023
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
3,400
|
|
|
9/26/2023
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.15
|
10.20
|
9,600
|
|
|
9/25/2023
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.29
|
10.30
|
7,500
|
|
|
9/22/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.00
|
10.50
|
10.21
|
10.50
|
26,600
|
|
|
9/21/2023
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.52
|
10.50
|
11,100
|
|
|
9/20/2023
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.55
|
10.70
|
5,800
|
|
|
9/19/2023
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
10.80
|
2,300
|
|
|
9/18/2023
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.78
|
10.70
|
2,300
|
|
|
9/15/2023
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.72
|
10.80
|
2,900
|
|
|
9/14/2023
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.59
|
10.70
|
17,300
|
|
|
9/13/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.62
|
10.70
|
13,100
|
|
|
9/12/2023
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.65
|
10.70
|
2,400
|
|
|
9/11/2023
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
16,100
|
|
|
9/8/2023
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.67
|
10.70
|
4,300
|
|
|