|
Closing price on 3/16/2023
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
30,800 |
| Split-adjusted Price |
12.10 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2023
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.07
|
12.10
|
30,800
|
|
|
3/15/2023
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.80
|
12.20
|
11.97
|
12.20
|
39,800
|
|
|
3/14/2023
|
+0.10 / +0.83%
|
12.30
|
12.30
|
11.90
|
12.20
|
11.99
|
12.20
|
14,500
|
|
|
3/13/2023
|
-0.20 / -1.63%
|
12.30
|
12.30
|
11.80
|
12.10
|
12.28
|
12.10
|
57,300
|
|
|
3/10/2023
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.39
|
12.30
|
12,400
|
|
|
3/9/2023
|
+0.40 / +3.33%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.44
|
12.40
|
53,500
|
|
|
3/8/2023
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.99
|
12.00
|
1,400
|
|
|
3/7/2023
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.17
|
12.20
|
11,000
|
|
|
3/6/2023
|
+0.10 / +0.83%
|
12.20
|
12.60
|
12.00
|
12.10
|
12.22
|
12.10
|
10,100
|
|
|
3/3/2023
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
3/2/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1,000
|
|
|
3/1/2023
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.03
|
12.20
|
3,200
|
|
|
2/28/2023
|
-0.30 / -2.42%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.94
|
12.10
|
1,200
|
|
|
2/27/2023
|
+0.20 / +1.64%
|
12.40
|
12.80
|
12.10
|
12.40
|
12.38
|
12.40
|
2,800
|
|
|
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
|
|
|