|
Closing price on 11/23/2023
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
4,400 |
| Split-adjusted Price |
9.90 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2023
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.93
|
9.90
|
4,400
|
|
|
11/22/2023
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.89
|
10.00
|
11,800
|
|
|
11/21/2023
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.97
|
10.10
|
17,800
|
|
|
11/20/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
200
|
|
|
11/17/2023
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2,500
|
|
|
11/16/2023
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5,400
|
|
|
11/15/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.95
|
10.00
|
3,000
|
|
|
11/14/2023
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.85
|
10.00
|
6,400
|
|
|
11/13/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
9.90
|
6,200
|
|
|
11/10/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.94
|
9.90
|
8,700
|
|
|
11/9/2023
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.98
|
9.90
|
15,100
|
|
|
11/8/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.94
|
9.90
|
14,200
|
|
|
11/7/2023
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,100
|
|
|
11/6/2023
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5,700
|
|
|
11/3/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.91
|
10.00
|
800
|
|
|
11/2/2023
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.91
|
10.00
|
700
|
|
|
11/1/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2,300
|
|
|
10/31/2023
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.70
|
9.90
|
9,300
|
|
|
10/30/2023
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.81
|
9.80
|
7,400
|
|
|
10/27/2023
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.75
|
9.80
|
4,200
|
|
|
10/26/2023
|
-0.20 / -2.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.85
|
9.80
|
7,700
|
|
|
10/25/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8,500
|
|
|
10/24/2023
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.97
|
10.00
|
2,900
|
|
|
10/23/2023
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4,600
|
|
|
10/20/2023
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.97
|
9.80
|
4,600
|
|
|
10/19/2023
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.85
|
10.00
|
3,900
|
|
|
10/18/2023
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.98
|
9.90
|
9,500
|
|
|
10/17/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
2,500
|
|
|
10/16/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
20,800
|
|
|
10/13/2023
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.01
|
10.00
|
2,100
|
|
|