|
Closing price on 2/23/2024
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
10.90 |
| Volume |
30,300 |
| Split-adjusted Price |
11.20 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2024
|
+0.20 / +1.82%
|
11.60
|
11.60
|
10.90
|
11.20
|
11.24
|
11.20
|
30,300
|
|
|
2/22/2024
|
-0.40 / -3.51%
|
11.40
|
11.70
|
11.00
|
11.00
|
11.22
|
11.00
|
23,700
|
|
|
2/21/2024
|
+0.20 / +1.79%
|
11.20
|
11.40
|
10.90
|
11.40
|
10.92
|
11.40
|
20,300
|
|
|
2/20/2024
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.36
|
11.20
|
23,000
|
|
|
2/19/2024
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.54
|
11.50
|
7,200
|
|
|
2/16/2024
|
+0.40 / +3.60%
|
11.20
|
11.60
|
11.10
|
11.50
|
11.24
|
11.50
|
8,300
|
|
|
2/15/2024
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.18
|
11.10
|
3,900
|
|
|
2/7/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
11.30
|
2,200
|
|
|
2/6/2024
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.34
|
11.30
|
1,400
|
|
|
2/5/2024
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.45
|
11.50
|
23,700
|
|
|
2/2/2024
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
500
|
|
|
2/1/2024
|
-0.50 / -4.31%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.12
|
11.10
|
54,600
|
|
|
1/31/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.49
|
11.60
|
53,800
|
|
|
1/30/2024
|
-0.20 / -1.69%
|
11.70
|
12.00
|
11.50
|
11.60
|
11.73
|
11.60
|
31,500
|
|
|
1/29/2024
|
+0.50 / +4.42%
|
11.30
|
12.30
|
11.00
|
11.80
|
11.66
|
11.80
|
129,100
|
|
|
1/26/2024
|
+0.50 / +4.63%
|
10.30
|
11.30
|
10.30
|
11.30
|
10.55
|
11.30
|
37,100
|
|
|
1/25/2024
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.20
|
10.80
|
10.41
|
10.80
|
10,700
|
|
|
1/24/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
9,800
|
|
|
1/23/2024
|
-0.30 / -2.78%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.57
|
10.50
|
14,500
|
|
|
1/22/2024
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.00
|
10.80
|
10.40
|
10.80
|
12,200
|
|
|
1/19/2024
|
-0.10 / -0.90%
|
11.30
|
11.50
|
10.90
|
11.00
|
11.08
|
11.00
|
7,700
|
|
|
1/18/2024
|
-0.60 / -5.13%
|
11.50
|
11.50
|
10.80
|
11.10
|
11.06
|
11.10
|
11,400
|
|
|
1/17/2024
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.40
|
11.70
|
11.71
|
11.70
|
13,100
|
|
|
1/16/2024
|
0.00 / 0.00%
|
12.80
|
12.90
|
11.40
|
11.80
|
12.14
|
11.80
|
95,100
|
|
|
1/15/2024
|
+1.00 / +9.26%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
11.80
|
69,300
|
|
|
1/12/2024
|
+0.90 / +9.09%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.65
|
10.80
|
154,200
|
|
|
1/11/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
22,800
|
|
|
1/10/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.91
|
9.90
|
22,000
|
|
|
1/9/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
26,000
|
|
|
1/8/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2,800
|
|
|