|
Closing price on 5/29/2024
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.60 |
| Volume |
16,100 |
| Split-adjusted Price |
10.20 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
+0.10 / +0.99%
|
9.90
|
10.20
|
9.60
|
10.20
|
9.97
|
10.20
|
16,100
|
|
|
5/28/2024
|
+0.30 / +3.06%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.01
|
10.10
|
16,000
|
|
|
5/27/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
200
|
|
|
5/24/2024
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.88
|
9.80
|
1,200
|
|
|
5/23/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.03
|
10.00
|
400
|
|
|
5/22/2024
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.91
|
10.00
|
9,500
|
|
|
5/21/2024
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.73
|
9.80
|
7,200
|
|
|
5/20/2024
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.85
|
9.90
|
2,100
|
|
|
5/17/2024
|
-0.30 / -3.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.75
|
9.60
|
6,700
|
|
|
5/16/2024
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.67
|
9.90
|
7,400
|
|
|
5/15/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.71
|
9.70
|
3,700
|
|
|
5/14/2024
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.73
|
9.70
|
8,800
|
|
|
5/13/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.91
|
10.00
|
5,900
|
|
|
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
|
|
|