|
Closing price on 4/1/2024
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
1,900 |
| Split-adjusted Price |
10.50 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2024
|
-0.20 / -1.87%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.43
|
10.50
|
1,900
|
|
|
3/29/2024
|
+0.30 / +2.88%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.71
|
10.70
|
9,800
|
|
|
3/28/2024
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.43
|
10.40
|
1,800
|
|
|
3/27/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.59
|
10.60
|
2,100
|
|
|
3/26/2024
|
-0.10 / -0.93%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.33
|
10.60
|
2,200
|
|
|
3/25/2024
|
+0.40 / +3.88%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.38
|
10.70
|
5,400
|
|
|
3/22/2024
|
-0.40 / -3.74%
|
10.60
|
10.70
|
10.20
|
10.30
|
10.30
|
10.30
|
50,300
|
|
|
3/21/2024
|
-0.30 / -2.73%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.60
|
10.70
|
14,000
|
|
|
3/20/2024
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.81
|
11.00
|
1,900
|
|
|
3/19/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.92
|
11.00
|
11,300
|
|
|
3/18/2024
|
+0.20 / +1.85%
|
11.10
|
11.10
|
10.60
|
11.00
|
10.84
|
11.00
|
1,800
|
|
|
3/15/2024
|
-0.30 / -2.70%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
10.80
|
10,100
|
|
|
3/14/2024
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.85
|
11.10
|
6,000
|
|
|
3/13/2024
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
11.10
|
10.76
|
11.10
|
37,300
|
|
|
3/12/2024
|
-0.10 / -0.89%
|
11.20
|
11.50
|
11.00
|
11.10
|
11.25
|
11.10
|
10,500
|
|
|
3/11/2024
|
+0.20 / +1.82%
|
10.90
|
12.00
|
10.90
|
11.20
|
11.05
|
11.20
|
18,400
|
|
|
3/8/2024
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.63
|
11.00
|
24,900
|
|
|
3/7/2024
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.86
|
10.80
|
9,200
|
|
|
3/6/2024
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.84
|
10.90
|
5,400
|
|
|
3/5/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.81
|
10.80
|
34,100
|
|
|
3/4/2024
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.90
|
10.80
|
24,300
|
|
|
3/1/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.98
|
10.90
|
18,700
|
|
|
2/29/2024
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.70
|
10.90
|
10.96
|
10.90
|
16,800
|
|
|
2/28/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.19
|
11.10
|
5,400
|
|
|
2/27/2024
|
-0.20 / -1.77%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.18
|
11.10
|
2,400
|
|
|
2/26/2024
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.26
|
11.30
|
3,000
|
|
|
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
|
|
|