|
Closing price on 8/9/2022
|
|
| Open |
12.80 |
| High |
13.40 |
| Low |
12.80 |
| Volume |
11,000 |
| Split-adjusted Price |
13.40 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
+0.10 / +0.75%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.00
|
13.40
|
11,000
|
|
|
8/8/2022
|
-0.10 / -0.75%
|
12.30
|
13.40
|
12.20
|
13.30
|
12.75
|
13.30
|
3,800
|
|
|
8/5/2022
|
+0.40 / +3.08%
|
12.90
|
14.20
|
12.80
|
13.40
|
13.22
|
13.40
|
17,400
|
|
|
8/4/2022
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.96
|
13.00
|
11,500
|
|
|
8/3/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.80
|
12.64
|
12.80
|
19,800
|
|
|
8/2/2022
|
-0.10 / -0.78%
|
12.90
|
13.00
|
11.70
|
12.80
|
12.43
|
12.80
|
10,000
|
|
|
8/1/2022
|
-0.50 / -3.73%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.89
|
12.90
|
30,400
|
|
|
7/29/2022
|
-0.10 / -0.74%
|
13.50
|
13.50
|
12.80
|
13.40
|
12.85
|
13.40
|
6,200
|
|
|
7/28/2022
|
+0.40 / +3.05%
|
14.30
|
14.30
|
13.00
|
13.50
|
13.11
|
13.50
|
11,400
|
|
|
7/27/2022
|
-0.10 / -0.76%
|
13.20
|
13.40
|
13.00
|
13.10
|
13.07
|
13.10
|
9,000
|
|
|
7/26/2022
|
-0.10 / -0.75%
|
13.50
|
13.50
|
12.70
|
13.20
|
13.15
|
13.20
|
800
|
|
|
7/25/2022
|
+0.40 / +3.10%
|
13.00
|
13.30
|
12.90
|
13.30
|
12.96
|
13.30
|
3,100
|
|
|
7/22/2022
|
-0.60 / -4.44%
|
13.50
|
13.90
|
12.90
|
12.90
|
13.59
|
12.90
|
5,400
|
|
|
7/21/2022
|
+0.40 / +3.05%
|
13.10
|
14.00
|
13.10
|
13.50
|
13.29
|
13.50
|
3,300
|
|
|
7/20/2022
|
+0.80 / +6.50%
|
12.50
|
13.30
|
12.30
|
13.10
|
12.97
|
13.10
|
8,300
|
|
|
7/19/2022
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.04
|
12.30
|
4,300
|
|
|
7/18/2022
|
+0.40 / +3.33%
|
12.00
|
13.20
|
12.00
|
12.40
|
12.27
|
12.40
|
1,600
|
|
|
7/15/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.92
|
12.00
|
2,600
|
|
|
7/14/2022
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.87
|
12.00
|
5,300
|
|
|
7/13/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.60
|
12.00
|
12.02
|
12.00
|
3,200
|
|
|
7/12/2022
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.92
|
12.00
|
7,800
|
|
|
7/11/2022
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.87
|
11.90
|
5,800
|
|
|
7/8/2022
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.01
|
12.00
|
7,300
|
|
|
7/7/2022
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.83
|
12.00
|
300
|
|
|
7/6/2022
|
-0.50 / -4.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.12
|
12.00
|
19,800
|
|
|
7/5/2022
|
+0.30 / +2.46%
|
11.90
|
12.50
|
11.80
|
12.50
|
11.83
|
12.50
|
13,100
|
|
|
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
|
|
|