|
Closing price on 10/21/2024
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.70 |
| Volume |
2,600 |
| Split-adjusted Price |
9.80 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2024
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
9.80
|
2,600
|
|
|
10/18/2024
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.80
|
9.70
|
6,000
|
|
|
10/17/2024
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.78
|
9.60
|
3,000
|
|
|
10/16/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2,500
|
|
|
10/15/2024
|
-0.10 / -1.01%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.98
|
9.80
|
6,200
|
|
|
10/14/2024
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.91
|
9.90
|
10,700
|
|
|
10/11/2024
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.13
|
10.20
|
4,300
|
|
|
10/10/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.70
|
10.00
|
9.79
|
10.00
|
8,800
|
|
|
10/9/2024
|
-0.10 / -0.99%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.40
|
10.00
|
200
|
|
|
10/8/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
10.10
|
2,200
|
|
|
10/7/2024
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.05
|
10.00
|
8,900
|
|
|
10/4/2024
|
-0.40 / -3.70%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|
10/3/2024
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
10/2/2024
|
+0.30 / +2.97%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.03
|
10.40
|
3,700
|
|
|
10/1/2024
|
-0.30 / -2.88%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.15
|
10.10
|
2,400
|
|
|
9/30/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
400
|
|
|
9/27/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.39
|
10.40
|
11,500
|
|
|
9/26/2024
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|
9/25/2024
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.12
|
10.20
|
6,000
|
|
|
9/24/2024
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.98
|
10.10
|
5,200
|
|
|
9/23/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
13,100
|
|
|
9/20/2024
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.82
|
10.00
|
3,700
|
|
|
9/19/2024
|
-0.20 / -2.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.87
|
9.80
|
5,600
|
|
|
9/18/2024
|
-0.10 / -0.99%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.97
|
10.00
|
4,400
|
|
|
9/17/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.10
|
9.82
|
10.10
|
10,600
|
|
|
9/16/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
9/13/2024
|
-0.10 / -0.99%
|
9.70
|
10.00
|
9.50
|
10.00
|
9.70
|
10.00
|
3,800
|
|
|
9/12/2024
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3,200
|
|
|
9/11/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
9/10/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|