|
Closing price on 11/21/2024
|
|
| Open |
9.60 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
8,400 |
| Split-adjusted Price |
9.50 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2024
|
-0.10 / -1.04%
|
9.60
|
9.90
|
9.50
|
9.50
|
9.76
|
9.50
|
8,400
|
|
|
11/20/2024
|
+0.30 / +3.23%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.49
|
9.60
|
9,100
|
|
|
11/19/2024
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.37
|
9.30
|
600
|
|
|
11/18/2024
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.33
|
9.40
|
10,000
|
|
|
11/15/2024
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.40
|
9.42
|
9.40
|
7,900
|
|
|
11/14/2024
|
-0.20 / -2.08%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.63
|
9.40
|
7,100
|
|
|
11/13/2024
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.42
|
9.60
|
4,300
|
|
|
11/12/2024
|
-0.20 / -2.11%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.53
|
9.30
|
2,700
|
|
|
11/11/2024
|
-0.40 / -4.04%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.52
|
9.50
|
11,500
|
|
|
11/8/2024
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.84
|
9.90
|
1,400
|
|
|
11/7/2024
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.62
|
9.70
|
13,000
|
|
|
11/6/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2,900
|
|
|
11/5/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5,000
|
|
|
11/4/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.63
|
9.70
|
300
|
|
|
11/1/2024
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
9.70
|
1,700
|
|
|
10/31/2024
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.61
|
9.80
|
3,700
|
|
|
10/30/2024
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.67
|
9.60
|
300
|
|
|
10/29/2024
|
+0.20 / +2.08%
|
9.80
|
10.00
|
9.60
|
9.80
|
9.91
|
9.80
|
31,700
|
|
|
10/28/2024
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.69
|
9.60
|
4,500
|
|
|
10/25/2024
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.55
|
9.50
|
24,100
|
|
|
10/24/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.77
|
9.70
|
600
|
|
|
10/23/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
400
|
|
|
10/22/2024
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.68
|
9.70
|
18,300
|
|
|
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
|
|
|