|
Closing price on 7/4/2022
|
|
| Open |
11.70 |
| High |
12.20 |
| Low |
11.50 |
| Volume |
26,400 |
| Split-adjusted Price |
12.20 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
+0.40 / +3.39%
|
11.70
|
12.20
|
11.50
|
12.20
|
11.62
|
12.20
|
26,400
|
|
|
7/1/2022
|
-0.40 / -3.28%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.44
|
11.80
|
5,700
|
|
|
6/30/2022
|
-0.30 / -2.40%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.01
|
12.20
|
1,500
|
|
|
6/29/2022
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.15
|
12.50
|
4,400
|
|
|
6/28/2022
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3,200
|
|
|
6/27/2022
|
+0.90 / +7.69%
|
11.20
|
12.60
|
11.20
|
12.60
|
11.69
|
12.60
|
12,200
|
|
|
6/24/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.57
|
11.70
|
24,200
|
|
|
6/23/2022
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.53
|
11.70
|
700
|
|
|
6/22/2022
|
+0.10 / +0.90%
|
11.30
|
11.50
|
11.10
|
11.20
|
11.32
|
11.20
|
22,900
|
|
|
6/21/2022
|
-0.90 / -7.50%
|
11.90
|
11.90
|
11.10
|
11.10
|
11.44
|
11.10
|
2,800
|
|
|
6/20/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.00
|
12.00
|
11.86
|
12.00
|
3,600
|
|
|
6/17/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.94
|
12.00
|
12,500
|
|
|
6/16/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
12.00
|
31,400
|
|
|
6/15/2022
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.21
|
12.00
|
7,300
|
|
|
6/14/2022
|
-0.30 / -2.38%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.35
|
12.30
|
10,200
|
|
|
6/13/2022
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.00
|
12.60
|
12.10
|
12.60
|
22,800
|
|
|
6/10/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.81
|
12.80
|
12,000
|
|
|
6/9/2022
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.82
|
12.80
|
5,200
|
|
|
6/8/2022
|
-0.20 / -1.54%
|
13.00
|
13.20
|
12.80
|
12.80
|
13.01
|
12.80
|
24,300
|
|
|
6/7/2022
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.80
|
13.00
|
4,500
|
|
|
6/6/2022
|
-0.40 / -3.03%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.89
|
12.80
|
11,000
|
|
|
6/3/2022
|
-0.30 / -2.22%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.15
|
13.20
|
10,000
|
|
|
6/2/2022
|
0.00 / 0.00%
|
12.70
|
13.50
|
12.40
|
13.50
|
12.66
|
13.50
|
6,600
|
|
|
6/1/2022
|
0.00 / 0.00%
|
13.30
|
13.50
|
12.50
|
13.50
|
13.16
|
13.50
|
11,800
|
|
|
5/31/2022
|
-0.30 / -2.17%
|
13.80
|
14.00
|
13.20
|
13.50
|
13.63
|
13.50
|
9,900
|
|
|
5/30/2022
|
-0.40 / -2.82%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.66
|
13.80
|
15,000
|
|
|
5/27/2022
|
+0.70 / +5.19%
|
14.60
|
14.60
|
13.20
|
14.20
|
13.40
|
14.20
|
1,200
|
|
|
5/26/2022
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.90
|
13.50
|
6,600
|
|
|
5/25/2022
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.30
|
14.00
|
13.52
|
14.00
|
9,100
|
|
|
5/24/2022
|
-0.50 / -3.57%
|
13.50
|
15.00
|
13.20
|
13.50
|
13.56
|
13.50
|
7,700
|
|
|