|
Closing price on 11/16/2022
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
8.70 |
| Volume |
54,500 |
| Split-adjusted Price |
9.20 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
+0.10 / +1.10%
|
9.00
|
9.30
|
8.70
|
9.20
|
8.95
|
9.20
|
54,500
|
|
|
11/15/2022
|
0.00 / 0.00%
|
9.00
|
9.50
|
8.90
|
9.10
|
9.05
|
9.10
|
47,100
|
|
|
11/14/2022
|
-0.40 / -4.21%
|
9.90
|
9.90
|
9.10
|
9.10
|
9.27
|
9.10
|
24,800
|
|
|
11/11/2022
|
+0.50 / +5.56%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.36
|
9.50
|
17,700
|
|
|
11/10/2022
|
-0.50 / -5.26%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.81
|
9.00
|
6,400
|
|
|
11/9/2022
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.31
|
9.50
|
6,700
|
|
|
11/8/2022
|
+0.50 / +5.49%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.09
|
9.60
|
11,600
|
|
|
11/7/2022
|
-0.50 / -5.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.15
|
9.10
|
1,500
|
|
|
11/4/2022
|
0.00 / 0.00%
|
9.10
|
9.60
|
9.00
|
9.60
|
9.09
|
9.60
|
6,000
|
|
|
11/3/2022
|
-0.10 / -1.03%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.17
|
9.60
|
1,900
|
|
|
11/2/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2,000
|
|
|
11/1/2022
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.53
|
9.70
|
1,200
|
|
|
10/31/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
10/28/2022
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.91
|
9.70
|
10,100
|
|
|
10/27/2022
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.40
|
10.00
|
9.69
|
10.00
|
7,900
|
|
|
10/26/2022
|
0.00 / 0.00%
|
9.00
|
9.50
|
8.80
|
9.50
|
8.96
|
9.50
|
11,600
|
|
|
10/25/2022
|
+0.30 / +3.26%
|
8.60
|
9.50
|
8.60
|
9.50
|
8.93
|
9.50
|
20,100
|
|
|
10/24/2022
|
-0.80 / -8.00%
|
10.00
|
10.10
|
9.20
|
9.20
|
9.68
|
9.20
|
49,500
|
|
|
10/21/2022
|
-0.10 / -0.99%
|
10.40
|
10.40
|
9.10
|
10.00
|
9.73
|
10.00
|
8,600
|
|
|
10/20/2022
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.82
|
10.10
|
2,200
|
|
|
10/19/2022
|
-0.20 / -1.94%
|
10.40
|
10.40
|
9.80
|
10.10
|
10.01
|
10.10
|
17,000
|
|
|
10/18/2022
|
+0.10 / +0.98%
|
10.50
|
10.50
|
9.90
|
10.30
|
10.14
|
10.30
|
14,200
|
|
|
10/17/2022
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.19
|
10.20
|
900
|
|
|
10/14/2022
|
+0.30 / +3.00%
|
9.80
|
10.50
|
9.80
|
10.30
|
9.92
|
10.30
|
5,800
|
|
|
10/13/2022
|
-0.20 / -1.96%
|
9.80
|
10.40
|
9.80
|
10.00
|
10.14
|
10.00
|
12,100
|
|
|
10/12/2022
|
+0.50 / +5.15%
|
10.10
|
10.50
|
9.80
|
10.20
|
10.25
|
10.20
|
9,300
|
|
|
10/11/2022
|
-0.90 / -8.49%
|
10.10
|
10.60
|
9.70
|
9.70
|
10.24
|
9.70
|
8,000
|
|
|
10/10/2022
|
+0.30 / +2.91%
|
9.40
|
10.70
|
9.40
|
10.60
|
9.86
|
10.60
|
11,700
|
|
|
10/7/2022
|
+0.20 / +1.98%
|
10.00
|
10.50
|
9.10
|
10.30
|
9.51
|
10.30
|
22,500
|
|
|
10/6/2022
|
-0.20 / -1.94%
|
10.80
|
11.20
|
10.10
|
10.10
|
10.41
|
10.10
|
8,700
|
|
|