|
Closing price on 10/5/2022
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
12,200 |
| Split-adjusted Price |
10.30 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2022
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.20
|
10.30
|
12,200
|
|
|
10/4/2022
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.00
|
10.20
|
10.39
|
10.20
|
50,200
|
|
|
10/3/2022
|
-0.60 / -5.31%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.74
|
10.70
|
2,400
|
|
|
9/30/2022
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.00
|
11.30
|
23,400
|
|
|
9/29/2022
|
+0.10 / +0.89%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.01
|
11.30
|
5,600
|
|
|
9/28/2022
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.34
|
11.20
|
1,600
|
|
|
9/27/2022
|
-0.50 / -4.17%
|
11.70
|
11.80
|
11.30
|
11.50
|
11.60
|
11.50
|
23,400
|
|
|
9/26/2022
|
-0.40 / -3.23%
|
11.70
|
12.00
|
11.50
|
12.00
|
11.63
|
12.00
|
1,300
|
|
|
9/23/2022
|
-0.60 / -4.62%
|
11.80
|
12.40
|
11.80
|
12.40
|
11.82
|
12.40
|
10,200
|
|
|
9/22/2022
|
+1.00 / +8.33%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
300
|
|
|
9/21/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
9/20/2022
|
-0.10 / -0.83%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.84
|
12.00
|
500
|
|
|
9/19/2022
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.60
|
12.10
|
11.70
|
12.10
|
4,200
|
|
|
9/16/2022
|
-0.10 / -0.83%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.61
|
12.00
|
5,300
|
|
|
9/15/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
12.10
|
12.09
|
12.10
|
4,800
|
|
|
9/14/2022
|
0.00 / 0.00%
|
11.30
|
12.80
|
11.30
|
12.10
|
12.05
|
12.10
|
6,000
|
|
|
9/13/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0
|
|
|
9/12/2022
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
24,200
|
|
|
9/9/2022
|
-0.10 / -0.81%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.00
|
12.20
|
13,300
|
|
|
9/8/2022
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.18
|
12.30
|
2,000
|
|
|
9/7/2022
|
-0.20 / -1.61%
|
12.20
|
12.40
|
11.30
|
12.20
|
11.73
|
12.20
|
6,800
|
|
|
9/6/2022
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.13
|
12.40
|
4,900
|
|
|
9/5/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.40
|
12.50
|
12.63
|
12.50
|
1,200
|
|
|
8/31/2022
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
600
|
|
|
8/30/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.00
|
12.70
|
12.46
|
12.70
|
2,500
|
|
|
8/29/2022
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.00
|
12.70
|
12.27
|
12.70
|
11,600
|
|
|
8/26/2022
|
+0.40 / +3.17%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.50
|
13.00
|
24,200
|
|
|
8/25/2022
|
+0.10 / +0.80%
|
12.50
|
12.90
|
12.10
|
12.60
|
12.52
|
12.60
|
18,900
|
|
|
8/24/2022
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.57
|
12.50
|
3,600
|
|
|
8/23/2022
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8,700
|
|
|