|
Closing price on 4/7/2023
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
10,200 |
| Split-adjusted Price |
11.80 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2023
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.73
|
11.80
|
10,200
|
|
|
4/6/2023
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.77
|
11.90
|
12,800
|
|
|
4/5/2023
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.72
|
11.70
|
7,800
|
|
|
4/4/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7,800
|
|
|
4/3/2023
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.72
|
11.80
|
15,600
|
|
|
3/31/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.62
|
11.70
|
5,600
|
|
|
3/30/2023
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.65
|
11.80
|
11,000
|
|
|
3/29/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.62
|
11.80
|
16,400
|
|
|
3/28/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
100
|
|
|
3/27/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.75
|
11.80
|
3,800
|
|
|
3/24/2023
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.72
|
11.80
|
37,400
|
|
|
3/23/2023
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.70
|
11.80
|
26,200
|
|
|
3/22/2023
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.87
|
12.00
|
27,200
|
|
|
3/21/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.92
|
12.00
|
12,200
|
|
|
3/20/2023
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
12.00
|
15,500
|
|
|
3/17/2023
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
100
|
|
|
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
|
|
|