Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	CIA	5.77	6.09	5.68	5.98	0.21	160,183	850	4.95	7.22
2026-02-05	Z	CIA	5.83	5.88	5.35	5.74	-0.10	67,657	903	5.38	6.51
2026-02-04	Z	CIA	5.90	6.00	5.707	5.84	-0.12	106,762	1,074	2.05	7.22
2026-02-03	Z	CIA	5.78	6.00	5.56	6.00	0.162	84,385	707	2.34	7.22
2026-02-02	Z	CIA	5.58	5.92	5.56	5.84	0.258	156,261	997	2.30	7.20
2026-01-30	Z	CIA	5.49	5.68	5.13	5.55	0.03	128,553	901	4.91	7.25
2026-01-29	Z	CIA	5.49	5.56	5.285	5.55	0.07	60,370	698	4.94	7.22
2026-01-28	Z	CIA	5.54	5.65	5.35	5.46	-0.06	61,180	428	4.90	7.22
2026-01-27	Z	CIA	5.60	5.68	5.32	5.52	-0.135	89,297	651	2.20	7.19
2026-01-26	Z	CIA	5.46	5.70	5.27	5.69	0.135	60,206	616	2.27	7.22
2026-01-23	Z	CIA	5.38	5.595	5.355	5.52	0.0805	72,663	669	4.12	7.22
2026-01-22	Z	CIA	5.51	5.51	5.32	5.46	-0.0505	56,220	545	2.05	7.22
2026-01-21	Z	CIA	5.26	5.65	5.12	5.51	0.22	111,306	854	2.05	7.22
2026-01-20	Z	CIA	5.30	5.52	5.22	5.28	-0.22	72,905	641	4.12	6.04
2026-01-19	Z	CIA	5.43	5.58	5.275	5.51	0.035	0	0	4.12	6.02
2026-01-16	Z	CIA	5.43	5.58	5.275	5.51	0.035	66,906	504	4.12	6.02
2026-01-15	Z	CIA	5.31	5.59	5.31	5.48	0.125	70,329	616	2.05	6.24
2026-01-14	Z	CIA	5.12	5.36	4.95	5.31	0.22	67,430	380	4.12	7.22
2026-01-13	Z	CIA	5.04	5.15	4.8935	5.12	0.113	64,121	463	4.12	7.25
2026-01-12	Z	CIA	4.74	5.10	4.60	4.99	0.23	63,697	571	2.05	7.22
2026-01-09	Z	CIA	4.77	4.95	4.71	4.77	0.007	62,980	700	4.12	7.18
2026-01-08	Z	CIA	4.60	4.875	4.60	4.78	0.16	74,055	603	4.15	7.18
2026-01-07	Z	CIA	4.86	4.95	4.60	4.62	-0.26	73,629	853	2.05	7.18
2026-01-06	Z	CIA	5.00	5.09	4.81	4.87	-0.203	70,688	424	4.16	7.21
2026-01-05	Z	CIA	4.94	5.417	4.94	5.08	0.093	91,048	662	4.16	7.21
2026-01-02	Z	CIA	4.82	5.045	4.75	4.98	0.157	81,309	683	2.05	7.18
2026-01-01	Z	CIA	5.11	5.13	4.82	4.83	-0.307	0	0	1.97	7.18
2025-12-31	Z	CIA	5.11	5.13	4.82	4.83	-0.307	92,442	515	1.97	7.18
2025-12-30	Z	CIA	5.23	5.3436	5.075	5.16	-0.12	72,969	614	2.09	7.21
2025-12-29	Z	CIA	5.14	5.39	5.025	5.24	0.11	121,187	608	2.05	7.18
2025-12-26	Z	CIA	5.12	5.32	4.95	5.16	0.01	87,305	992	2.05	5.65
2025-12-25	Z	CIA	5.04	5.24	5.02	5.09	0.06	0	0	2.05	5.69
2025-12-24	Z	CIA	5.04	5.24	5.02	5.09	0.06	89,701	1,682	2.05	5.69
2025-12-23	Z	CIA	5.47	5.47	5.07	5.09	-0.39	105,271	654	2.05	7.18
2025-12-22	Z	CIA	5.89	5.89	5.30	5.48	-0.48	123,455	994	2.19	7.18
2025-12-19	Z	CIA	5.72	6.00	5.46	5.96	0.195	282,325	965	5.64	6.22
2025-12-18	Z	CIA	5.66	5.83	5.5575	5.74	0.125	81,721	1,025	5.46	5.85
2025-12-17	Z	CIA	5.66	5.8555	5.53	5.59	-0.09	110,450	970	5.50	5.98
2025-12-16	Z	CIA	5.32	5.75	5.2808	5.70	0.385	135,732	1,042	5.50	5.70
2025-12-15	Z	CIA	5.18	5.37	5.18	5.35	0.155	110,020	726	2.14	6.46
2025-12-12	Z	CIA	5.15	5.22	5.02	5.16	-0.05	120,738	978	2.07	6.46
2025-12-11	Z	CIA	4.95	5.27	4.945	5.22	0.22	105,234	1,071	3.21	6.43
2025-12-10	Z	CIA	4.74	5.07	4.70	4.97	0.20	127,469	769	2.00	6.43
2025-12-09	Z	CIA	4.66	4.99	4.66	4.82	0.12	67,568	1,021	1.94	6.46
2025-12-08	Z	CIA	5.14	5.18	4.6615	4.72	-0.35	79,045	728	1.93	5.10
2025-12-05	Z	CIA	5.31	5.36	5.03	5.05	-0.32	126,430	1,366	2.05	6.43
2025-12-04	Z	CIA	5.33	5.44	5.2275	5.34	0.06	46,828	550	4.62	6.43
2025-12-03	Z	CIA	5.38	5.41	5.14	5.30	-0.01	136,011	1,106	2.13	5.93
2025-12-02	Z	CIA	5.36	5.41	5.225	5.32	-0.0601	45,060	570	2.14	6.16
2025-12-01	Z	CIA	5.80	5.84	5.32	5.38	-0.5899	60,115	508	4.86	6.16
2025-11-28	Z	CIA	5.90	6.00	5.695	5.96	0.01	72,020	632	5.31	7.05
2025-11-27	Z	CIA	5.75	6.00	5.71	5.97	0.09	0	0	5.31	7.18
2025-11-26	Z	CIA	5.75	6.00	5.71	5.97	0.09	96,223	796	5.31	7.18
2025-11-25	Z	CIA	5.78	5.90	5.58	5.83	0.06	173,727	947	5.31	7.18
2025-11-24	Z	CIA	5.53	5.84	5.39	5.80	0.17	82,336	669	5.31	7.13
2025-11-21	Z	CIA	5.40	5.80	5.2475	5.60	0.237	172,250	863	2.26	7.18
2025-11-20	Z	CIA	5.81	5.895	5.38	5.42	-0.317	136,456	957	2.17	7.21
2025-11-19	Z	CIA	5.51	5.82	5.35	5.72	0.14	130,725	1,185	2.31	7.18
2025-11-18	Z	CIA	5.65	5.65	5.305	5.56	-0.033	40,249	418	2.23	7.17
2025-11-17	Z	CIA	5.54	5.765	5.12	5.62	-0.027	90,662	659	2.28	7.21
2025-11-14	Z	CIA	5.65	5.715	5.42	5.62	-0.03	80,442	949	2.05	7.18
2025-11-13	Z	CIA	5.65	5.825	5.58	5.69	-0.02	64,115	697	2.05	7.18
2025-11-12	Z	CIA	5.61	5.825	5.59	5.69	-0.02	61,560	506	2.33	7.18
2025-11-11	Z	CIA	6.01	6.1099	5.69	5.72	-0.45	128,055	1,130	2.30	7.12
2025-11-10	Z	CIA	6.36	6.36	5.98	6.11	0.04	116,315	834	2.47	7.21