|
Closing price on 7/5/2023
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
8,600 |
| Split-adjusted Price |
11.50 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2023
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.54
|
11.50
|
8,600
|
|
|
7/4/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.42
|
11.50
|
29,300
|
|
|
7/3/2023
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.53
|
11.50
|
23,800
|
|
|
6/30/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.54
|
11.60
|
11,700
|
|
|
6/29/2023
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.61
|
11.60
|
34,700
|
|
|
6/28/2023
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.72
|
11.80
|
19,600
|
|
|
6/27/2023
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.78
|
11.90
|
27,800
|
|
|
6/26/2023
|
-0.20 / -1.64%
|
12.10
|
12.20
|
11.90
|
12.00
|
11.93
|
12.00
|
24,300
|
|
|
6/23/2023
|
+0.20 / +1.67%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.00
|
12.20
|
12,600
|
|
|
6/22/2023
|
-0.20 / -1.64%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.09
|
12.00
|
25,200
|
|
|
6/21/2023
|
0.00 / 0.00%
|
12.20
|
12.50
|
11.90
|
12.20
|
12.08
|
12.20
|
40,500
|
|
|
6/20/2023
|
+0.20 / +1.67%
|
12.10
|
12.40
|
12.10
|
12.20
|
12.19
|
12.20
|
31,600
|
|
|
6/19/2023
|
+0.40 / +3.45%
|
11.70
|
12.30
|
11.60
|
12.00
|
11.93
|
12.00
|
50,900
|
|
|
6/16/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.62
|
11.60
|
66,000
|
|
|
6/15/2023
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.62
|
11.60
|
21,300
|
|
|
6/14/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.73
|
11.70
|
6,200
|
|
|
6/13/2023
|
+0.10 / +0.86%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.76
|
11.70
|
30,200
|
|
|
6/12/2023
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
12,000
|
|
|
6/9/2023
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.77
|
11.60
|
21,900
|
|
|
6/8/2023
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.82
|
11.80
|
27,900
|
|
|
6/7/2023
|
+0.40 / +3.48%
|
11.60
|
11.90
|
11.40
|
11.90
|
11.69
|
11.90
|
46,600
|
|
|
6/6/2023
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.44
|
11.50
|
32,500
|
|
|
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
|
|
|