|
Closing price on 8/24/2023
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.20 |
| Volume |
9,200 |
| Split-adjusted Price |
10.90 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2023
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.20
|
10.90
|
10.46
|
10.90
|
9,200
|
|
|
8/23/2023
|
-0.10 / -0.93%
|
10.50
|
10.70
|
9.80
|
10.70
|
10.28
|
10.70
|
9,700
|
|
|
8/22/2023
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.71
|
10.80
|
12,500
|
|
|
8/21/2023
|
+0.20 / +1.90%
|
10.80
|
11.00
|
10.50
|
10.70
|
10.56
|
10.70
|
3,700
|
|
|
8/18/2023
|
-0.70 / -6.25%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.79
|
10.50
|
16,500
|
|
|
8/17/2023
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.05
|
11.20
|
27,700
|
|
|
8/16/2023
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.11
|
11.10
|
11,600
|
|
|
8/15/2023
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.11
|
11.20
|
10,000
|
|
|
8/14/2023
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.14
|
11.10
|
15,700
|
|
|
8/11/2023
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.19
|
11.20
|
10,600
|
|
|
8/10/2023
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.11
|
11.10
|
17,100
|
|
|
8/9/2023
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.14
|
11.20
|
25,200
|
|
|
8/8/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.08
|
11.10
|
50,900
|
|
|
8/7/2023
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.18
|
11.10
|
19,500
|
|
|
8/4/2023
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.12
|
11.20
|
65,100
|
|
|
8/3/2023
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.22
|
11.20
|
46,000
|
|
|
8/2/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.37
|
11.40
|
7,600
|
|
|
8/1/2023
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.49
|
11.40
|
15,200
|
|
|
7/31/2023
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.45
|
11.50
|
36,900
|
|
|
7/28/2023
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.46
|
11.60
|
19,600
|
|
|
7/27/2023
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.43
|
11.40
|
33,500
|
|
|
7/26/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.48
|
11.50
|
14,100
|
|
|
7/25/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.43
|
11.50
|
29,000
|
|
|
7/24/2023
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.43
|
11.50
|
14,900
|
|
|
7/21/2023
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.44
|
11.40
|
8,500
|
|
|
7/20/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2,700
|
|
|
7/19/2023
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.51
|
11.50
|
19,900
|
|
|
7/18/2023
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.59
|
11.50
|
5,200
|
|
|
7/17/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.52
|
11.60
|
23,600
|
|
|
7/14/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.53
|
11.50
|
6,400
|
|
|