|
Closing price on 9/8/2022
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
2,000 |
| Split-adjusted Price |
12.30 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.18
|
12.30
|
2,000
|
|
|
9/7/2022
|
-0.20 / -1.61%
|
12.20
|
12.40
|
11.30
|
12.20
|
11.73
|
12.20
|
6,800
|
|
|
9/6/2022
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.13
|
12.40
|
4,900
|
|
|
9/5/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.40
|
12.50
|
12.63
|
12.50
|
1,200
|
|
|
8/31/2022
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
600
|
|
|
8/30/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.00
|
12.70
|
12.46
|
12.70
|
2,500
|
|
|
8/29/2022
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.00
|
12.70
|
12.27
|
12.70
|
11,600
|
|
|
8/26/2022
|
+0.40 / +3.17%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.50
|
13.00
|
24,200
|
|
|
8/25/2022
|
+0.10 / +0.80%
|
12.50
|
12.90
|
12.10
|
12.60
|
12.52
|
12.60
|
18,900
|
|
|
8/24/2022
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.57
|
12.50
|
3,600
|
|
|
8/23/2022
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8,700
|
|
|
8/22/2022
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.61
|
12.70
|
4,200
|
|
|
8/19/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.87
|
12.70
|
1,200
|
|
|
8/18/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.68
|
12.70
|
1,600
|
|
|
8/17/2022
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.80
|
12.70
|
500
|
|
|
8/16/2022
|
-0.20 / -1.53%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.84
|
12.90
|
2,900
|
|
|
8/15/2022
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.80
|
13.10
|
12.93
|
13.10
|
4,600
|
|
|
8/12/2022
|
+0.30 / +2.34%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
300
|
|
|
8/11/2022
|
0.00 / 0.00%
|
12.70
|
13.20
|
12.70
|
12.80
|
12.71
|
12.80
|
6,300
|
|
|
8/10/2022
|
-0.60 / -4.48%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.83
|
12.80
|
8,500
|
|
|
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
|
|
|