|
Closing price on 2/10/2023
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
9,100 |
| Split-adjusted Price |
12.00 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2023
|
-0.20 / -1.64%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.13
|
12.00
|
9,100
|
|
|
2/9/2023
|
+0.30 / +2.52%
|
11.70
|
12.30
|
11.70
|
12.20
|
12.06
|
12.20
|
20,000
|
|
|
2/8/2023
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.77
|
11.90
|
600
|
|
|
2/7/2023
|
-0.20 / -1.64%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
12.00
|
18,900
|
|
|
2/6/2023
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.20
|
12.20
|
6,300
|
|
|
2/3/2023
|
-0.10 / -0.81%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.15
|
12.20
|
10,100
|
|
|
2/2/2023
|
-0.20 / -1.60%
|
12.70
|
12.80
|
12.00
|
12.30
|
12.39
|
12.30
|
58,300
|
|
|
2/1/2023
|
+0.70 / +5.93%
|
12.40
|
12.80
|
12.00
|
12.50
|
12.58
|
12.50
|
45,200
|
|
|
1/31/2023
|
+1.00 / +9.26%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.76
|
11.80
|
69,700
|
|
|
1/30/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.79
|
10.80
|
11,100
|
|
|
1/27/2023
|
+0.30 / +2.86%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.81
|
10.80
|
8,900
|
|
|
1/19/2023
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.63
|
10.50
|
900
|
|
|
1/18/2023
|
+0.20 / +1.90%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.49
|
10.70
|
4,500
|
|
|
1/17/2023
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.30
|
10.50
|
7,600
|
|
|
1/16/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.33
|
10.30
|
6,500
|
|
|
1/13/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
18,000
|
|
|
1/12/2023
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.36
|
10.30
|
1,400
|
|
|
1/11/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
10.40
|
4,400
|
|
|
1/10/2023
|
+0.30 / +2.97%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.42
|
10.40
|
900
|
|
|
1/9/2023
|
-0.30 / -2.88%
|
10.40
|
10.50
|
10.10
|
10.10
|
10.21
|
10.10
|
12,000
|
|
|
1/6/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.44
|
10.40
|
31,200
|
|
|
1/5/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.35
|
10.40
|
4,200
|
|
|
1/4/2023
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.16
|
10.40
|
3,900
|
|
|
1/3/2023
|
+0.20 / +1.96%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.27
|
10.40
|
3,900
|
|
|
12/30/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.01
|
10.20
|
2,900
|
|
|
12/29/2022
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.05
|
10.20
|
200
|
|
|
12/28/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2,200
|
|
|
12/27/2022
|
-0.10 / -0.97%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.70
|
10.20
|
600
|
|
|
12/26/2022
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.60
|
10.30
|
9.90
|
10.30
|
1,800
|
|
|
12/23/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2,700
|
|
|