|
Closing price on 7/5/2024
|
|
| Open |
11.10 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
15,500 |
| Split-adjusted Price |
11.20 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2024
|
+0.10 / +0.90%
|
11.10
|
11.30
|
10.70
|
11.20
|
10.89
|
11.20
|
15,500
|
|
|
7/4/2024
|
+0.10 / +0.91%
|
11.10
|
11.50
|
10.70
|
11.10
|
10.99
|
11.10
|
5,500
|
|
|
7/3/2024
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.50
|
11.00
|
10.63
|
11.00
|
6,500
|
|
|
7/2/2024
|
+0.40 / +3.77%
|
10.60
|
11.40
|
10.60
|
11.00
|
11.11
|
11.00
|
4,100
|
|
|
7/1/2024
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.53
|
10.60
|
16,500
|
|
|
6/28/2024
|
-1.00 / -8.70%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.73
|
10.50
|
16,000
|
|
|
6/27/2024
|
-0.20 / -1.71%
|
11.00
|
11.70
|
11.00
|
11.50
|
11.09
|
11.50
|
5,900
|
|
|
6/26/2024
|
+0.50 / +4.46%
|
11.50
|
11.70
|
10.50
|
11.70
|
11.35
|
11.70
|
9,600
|
|
|
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
|
|
|