|
Closing price on 5/10/2024
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.70 |
| Volume |
9,700 |
| Split-adjusted Price |
10.00 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.70
|
10.00
|
9.74
|
10.00
|
9,700
|
|
|
5/9/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.50
|
10.00
|
9.56
|
10.00
|
7,800
|
|
|
5/8/2024
|
+0.10 / +1.01%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.08
|
10.00
|
400
|
|
|
5/7/2024
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.96
|
9.90
|
4,700
|
|
|
5/6/2024
|
+0.30 / +3.06%
|
10.00
|
10.20
|
9.70
|
10.10
|
10.02
|
10.10
|
18,300
|
|
|
5/3/2024
|
-0.20 / -2.00%
|
9.70
|
9.90
|
9.50
|
9.80
|
9.68
|
9.80
|
5,200
|
|
|
5/2/2024
|
+0.20 / +2.04%
|
9.50
|
10.10
|
9.50
|
10.00
|
9.70
|
10.00
|
4,700
|
|
|
4/26/2024
|
-0.40 / -3.92%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.82
|
9.80
|
3,300
|
|
|
4/25/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.18
|
10.20
|
2,800
|
|
|
4/24/2024
|
+0.20 / +2.00%
|
10.50
|
10.50
|
9.50
|
10.20
|
9.84
|
10.20
|
3,400
|
|
|
4/23/2024
|
-0.20 / -1.96%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.85
|
10.00
|
6,100
|
|
|
4/22/2024
|
+0.40 / +4.08%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.25
|
10.20
|
1,100
|
|
|
4/19/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.75
|
9.80
|
12,500
|
|
|
4/17/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.89
|
9.80
|
800
|
|
|
4/16/2024
|
-0.20 / -2.00%
|
10.00
|
10.20
|
9.80
|
9.80
|
9.94
|
9.80
|
23,200
|
|
|
4/15/2024
|
-0.30 / -2.91%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.14
|
10.00
|
20,900
|
|
|
4/12/2024
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.21
|
10.30
|
19,500
|
|
|
4/11/2024
|
-0.30 / -2.86%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.14
|
10.20
|
8,800
|
|
|
4/10/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.31
|
10.50
|
5,100
|
|
|
4/9/2024
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,000
|
|
|
4/8/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.17
|
10.40
|
13,900
|
|
|
4/5/2024
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.48
|
10.30
|
7,900
|
|
|
4/4/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.42
|
10.50
|
5,300
|
|
|
4/3/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.49
|
10.50
|
9,500
|
|
|
4/2/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.56
|
10.50
|
10,700
|
|
|
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
|
|
|