|
Closing price on 6/5/2023
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
25,300 |
| Split-adjusted Price |
11.60 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2023
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
25,300
|
|
|
6/2/2023
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.61
|
11.60
|
14,500
|
|
|
6/1/2023
|
+0.20 / +1.75%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.52
|
11.60
|
14,600
|
|
|
5/31/2023
|
-0.30 / -2.56%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.46
|
11.40
|
49,800
|
|
|
5/30/2023
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.69
|
11.70
|
11,100
|
|
|
5/29/2023
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.68
|
11.80
|
10,700
|
|
|
5/26/2023
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.58
|
11.70
|
11,500
|
|
|
5/25/2023
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.49
|
11.60
|
27,100
|
|
|
5/24/2023
|
+0.10 / +0.86%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.56
|
11.70
|
29,400
|
|
|
5/23/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.58
|
11.60
|
12,100
|
|
|
5/22/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.57
|
11.60
|
5,200
|
|
|
5/19/2023
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.54
|
11.70
|
3,900
|
|
|
5/18/2023
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.51
|
11.50
|
18,000
|
|
|
5/17/2023
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.70
|
11.50
|
16,900
|
|
|
5/16/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.66
|
11.60
|
3,800
|
|
|
5/15/2023
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.71
|
11.60
|
39,300
|
|
|
5/12/2023
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
11.60
|
8,400
|
|
|
5/11/2023
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.51
|
11.60
|
36,600
|
|
|
5/10/2023
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
8,500
|
|
|
5/9/2023
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.53
|
11.50
|
20,400
|
|
|
5/8/2023
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.35
|
11.50
|
20,500
|
|
|
5/5/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.39
|
11.60
|
14,800
|
|
|
5/4/2023
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.67
|
11.50
|
14,000
|
|
|
4/28/2023
|
+0.10 / +0.86%
|
11.50
|
11.70
|
10.50
|
11.70
|
11.31
|
11.70
|
37,700
|
|
|
4/27/2023
|
+0.30 / +2.65%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.75
|
11.60
|
12,400
|
|
|
4/26/2023
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.42
|
11.30
|
10,400
|
|
|
4/25/2023
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.52
|
11.50
|
7,600
|
|
|
4/24/2023
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.20
|
11.70
|
11.56
|
11.70
|
19,300
|
|
|
4/21/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5,900
|
|
|
4/20/2023
|
+0.10 / +0.85%
|
11.80
|
12.20
|
11.70
|
11.80
|
11.93
|
11.80
|
28,500
|
|
|