|
Closing price on 2/24/2023
|
|
| Open |
12.30 |
| High |
12.80 |
| Low |
12.10 |
| Volume |
1,900 |
| Split-adjusted Price |
12.20 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2023
|
+0.50 / +4.27%
|
12.30
|
12.80
|
12.10
|
12.20
|
12.26
|
12.20
|
1,900
|
|
|
2/23/2023
|
-0.70 / -5.65%
|
12.10
|
12.30
|
11.70
|
11.70
|
11.85
|
11.70
|
4,600
|
|
|
2/22/2023
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.24
|
12.40
|
2,800
|
|
|
2/21/2023
|
+0.20 / +1.67%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.09
|
12.20
|
6,100
|
|
|
2/20/2023
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.85
|
12.00
|
2,600
|
|
|
2/17/2023
|
-0.20 / -1.68%
|
11.40
|
11.70
|
11.10
|
11.70
|
11.28
|
11.70
|
3,700
|
|
|
2/16/2023
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
2/15/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.75
|
11.60
|
200
|
|
|
2/14/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
800
|
|
|
2/13/2023
|
-0.40 / -3.33%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
11.60
|
16,900
|
|
|
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
|
|
|