|
Closing price on 6/25/2024
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.00 |
| Volume |
23,300 |
| Split-adjusted Price |
11.20 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2024
|
-0.20 / -1.75%
|
11.50
|
12.00
|
11.00
|
11.20
|
11.30
|
11.20
|
23,300
|
|
|
6/24/2024
|
-1.10 / -8.80%
|
12.50
|
13.10
|
11.40
|
11.40
|
12.26
|
11.40
|
83,700
|
|
|
6/21/2024
|
+1.10 / +9.65%
|
11.40
|
12.50
|
11.40
|
12.50
|
12.26
|
12.50
|
166,000
|
|
|
6/20/2024
|
+1.00 / +9.62%
|
10.40
|
11.40
|
10.40
|
11.40
|
11.27
|
11.40
|
78,400
|
|
|
6/19/2024
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.23
|
10.40
|
16,500
|
|
|
6/18/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2,100
|
|
|
6/17/2024
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.10
|
10.10
|
16,500
|
|
|
6/14/2024
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.12
|
10.10
|
11,100
|
|
|
6/13/2024
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.30
|
10.20
|
2,100
|
|
|
6/12/2024
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.22
|
10.40
|
7,400
|
|
|
6/11/2024
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.10
|
10.50
|
10.28
|
10.50
|
18,000
|
|
|
6/10/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.40
|
10.30
|
8,800
|
|
|
6/7/2024
|
+0.20 / +1.98%
|
10.30
|
11.00
|
10.10
|
10.30
|
10.53
|
10.30
|
40,500
|
|
|
6/6/2024
|
-0.20 / -1.94%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.12
|
10.10
|
17,300
|
|
|
6/5/2024
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.13
|
10.30
|
14,200
|
|
|
6/4/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.08
|
10.10
|
6,000
|
|
|
6/3/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
10.10
|
14,200
|
|
|
5/31/2024
|
+0.20 / +2.02%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
10.10
|
9,400
|
|
|
5/30/2024
|
-0.30 / -2.94%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2,600
|
|
|
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
|
|
|