|
Closing price on 10/2/2023
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
22,500 |
| Split-adjusted Price |
10.00 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9,100
|
|
|
9/6/2023
|
-0.30 / -2.75%
|
10.70
|
10.80
|
9.90
|
10.60
|
10.53
|
10.60
|
23,700
|
|
|
9/5/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.76
|
10.90
|
16,900
|
|
|
8/31/2023
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.72
|
10.80
|
3,000
|
|
|
8/30/2023
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
2,700
|
|
|
8/29/2023
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.76
|
10.80
|
3,000
|
|
|
8/28/2023
|
+0.10 / +0.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.66
|
10.80
|
1,600
|
|
|
8/25/2023
|
-0.20 / -1.83%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.53
|
10.70
|
1,800
|
|
|
8/24/2023
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.20
|
10.90
|
10.46
|
10.90
|
9,200
|
|
|
8/23/2023
|
-0.10 / -0.93%
|
10.50
|
10.70
|
9.80
|
10.70
|
10.28
|
10.70
|
9,700
|
|
|
8/22/2023
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.71
|
10.80
|
12,500
|
|
|
8/21/2023
|
+0.20 / +1.90%
|
10.80
|
11.00
|
10.50
|
10.70
|
10.56
|
10.70
|
3,700
|
|
|
8/18/2023
|
-0.70 / -6.25%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.79
|
10.50
|
16,500
|
|
|