Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	CIA	2.13	2.17	2.05	2.11	-0.01	118,270	282	1.83	2.54
2024-05-02	Z	CIA	2.18	2.18	2.09	2.14	-0.0401	46,436	240	1.88	2.32
2024-05-01	Z	CIA	2.23	2.35	2.128	2.18	-0.05	64,090	165	1.87	2.20
2024-04-30	Z	CIA	2.30	2.38	2.17	2.23	0.05	68,422	150	1.93	2.71
2024-04-29	Z	CIA	2.10	2.24	2.10	2.18	0.12	61,188	238	1.99	3.15
2024-04-26	Z	CIA	2.08	2.15	2.03	2.08	0.066	34,683	94	1.70	2.52
2024-04-25	Z	CIA	2.04	2.08	1.99	2.06	-0.075	64,460	289	1.81	2.26
2024-04-24	Z	CIA	2.09	2.17	2.075	2.10	0.03	67,414	139	1.90	2.52
2024-04-23	Z	CIA	2.00	2.09	2.00	2.07	0.06	49,526	94	1.88	2.50
2024-04-22	Z	CIA	2.10	2.14	1.99	2.02	-0.028	27,697	93	1.81	2.30
2024-04-19	Z	CIA	2.03	2.14	2.03	2.03	0.03	53,605	139	1.85	2.49
2024-04-18	Z	CIA	1.95	2.10	1.95	2.01	0.01	36,081	124	1.82	2.47
2024-04-17	Z	CIA	1.92	2.01	1.92	1.98	0.04	42,618	123	1.69	2.47
2024-04-16	Z	CIA	1.94	2.02	1.85	1.97	-0.02	17,568	76	1.70	2.43
2024-04-15	Z	CIA	1.93	2.06	1.93	1.9991	0.0791	36,281	115	1.55	2.49
2024-04-12	Z	CIA	2.01	2.0499	1.78	1.92	-0.13	92,033	321	1.72	2.46
2024-04-11	Z	CIA	2.05	2.08	2.02	2.02	-0.015	28,137	164	1.55	2.49
2024-04-10	Z	CIA	2.00	2.15	2.00	2.05	-0.01	43,959	211	1.85	2.31
2024-04-09	Z	CIA	2.10	2.16	2.03	2.06	-0.03	46,337	136	1.83	2.34
2024-04-08	Z	CIA	2.11	2.24	2.11	2.12	-0.03	43,776	153	1.83	2.87
2024-04-05	Z	CIA	2.113	2.18	2.08	2.15	0.04	25,843	101	1.55	3.00
2024-04-04	Z	CIA	2.17	2.38	2.10	2.12	-0.06	92,576	247	1.82	2.46
2024-04-03	Z	CIA	2.04	2.22	2.02	2.19	0.13	58,344	163	1.55	2.67
2024-04-02	Z	CIA	2.11	2.21	2.06	2.09	-0.03	52,635	225	2.09	3.25
2024-04-01	Z	CIA	2.19	2.28	2.10	2.11	-0.02	137,942	156	2.11	2.59
2024-03-29	Z	CIA	2.2299	2.23	2.10	2.14	0.02	0	0	1.93	2.20
2024-03-28	Z	CIA	2.2299	2.23	2.10	2.14	0.02	67,735	193	1.93	2.20
2024-03-27	Z	CIA	2.10	2.27	2.0801	2.13	0.06	79,477	229	1.92	2.50
2024-03-26	Z	CIA	2.15	2.20	2.085	2.10	0.049	59,507	193	1.82	2.48
2024-03-25	Z	CIA	1.99	2.24	1.99	2.09	0.129	91,271	240	1.80	2.46
2024-03-22	Z	CIA	1.96	2.09	1.9567	1.99	0.06	43,806	364	1.75	3.00
2024-03-21	Z	CIA	2.10	2.24	1.96	1.97	-0.11	77,050	302	1.74	2.72
2024-03-20	Z	CIA	2.11	2.19	2.09	2.09	-0.03	63,215	360	1.83	2.48
2024-03-19	Z	CIA	2.21	2.32	2.15	2.15	-0.01	59,614	265	2.06	2.64
2024-03-18	Z	CIA	2.14	2.42	2.14	2.21	0.04	124,107	498	0.06	2.64
2024-03-15	Z	CIA	2.29	2.35	2.18	2.18	-0.08	107,130	206	2.02	3.34
2024-03-14	Z	CIA	2.33	2.36	2.29	2.31	0.01	27,607	199	2.02	2.62
2024-03-13	Z	CIA	2.28	2.40	2.28	2.30	-0.01	34,263	216	2.02	3.34
2024-03-12	Z	CIA	2.28	2.45	2.28	2.34	0.02	40,306	194	2.02	3.15
2024-03-11	Z	CIA	2.28	2.46	2.23	2.34	0.02	55,276	232	2.02	3.34
2024-03-08	Z	CIA	2.32	2.46	2.29	2.33	-0.03	42,913	385	2.11	3.34
2024-03-07	Z	CIA	2.41	2.5301	2.34	2.35	-0.13	47,652	366	2.00	3.14
2024-03-06	Z	CIA	2.46	2.61	2.40	2.47	0.01	43,515	385	2.00	3.34
2024-03-05	Z	CIA	2.55	2.62	2.44	2.46	-0.18	74,408	294	2.00	3.33
2024-03-04	Z	CIA	2.69	2.715	2.55	2.62	-0.13	53,262	275	2.51	3.34
2024-03-01	Z	CIA	2.71	2.96	2.66	2.74	-0.07	52,273	275	2.38	3.21
2024-02-29	Z	CIA	2.71	2.88	2.67	2.81	0.06	84,849	457	2.38	3.35
2024-02-28	Z	CIA	2.75	2.84	2.71	2.75	-0.10	84,058	277	2.38	3.21
2024-02-27	Z	CIA	2.74	2.85	2.69	2.82	0.045	53,628	261	2.00	3.25
2024-02-26	Z	CIA	2.63	2.85	2.63	2.79	0.11	44,385	305	2.00	3.36
2024-02-23	Z	CIA	2.68	2.9799	2.61	2.70	-0.02	124,789	311	2.42	3.41
2024-02-22	Z	CIA	2.84	2.91	2.69	2.73	-0.15	45,949	239	2.43	3.39
2024-02-21	Z	CIA	2.93	3.15	2.82	2.88	-0.10	121,270	473	2.00	3.39
2024-02-20	Z	CIA	2.73	3.09	2.73	2.98	0.22	79,282	290	2.38	3.36
2024-02-19	Z	CIA	2.71	2.89	2.71	2.79	0.07	0	0	2.37	3.47
2024-02-16	Z	CIA	2.71	2.89	2.71	2.79	0.07	41,544	178	2.37	3.47
2024-02-15	Z	CIA	2.82	2.8583	2.75	2.76	-0.101	24,703	98	2.00	3.47
2024-02-14	Z	CIA	2.82	2.97	2.75	2.87		26,495	179	2.29	3.48
2024-02-13	Z	CIA	2.85	2.88	2.77	2.86	-0.11	18,064	214	2.38	3.47
2024-02-12	Z	CIA	2.92	3.10	2.88	2.94	0.09	87,817	504	2.38	3.25
2024-02-09	Z	CIA	2.73	2.93	2.70	2.88	0.21	65,968	417	2.42	3.25
2024-02-08	Z	CIA	2.72	2.79	2.685	2.72	0.01	20,763	183	0.06	3.47
2024-02-07	Z	CIA	2.77	2.83	2.77	2.78	-0.03	12,590	95	2.33	3.46
2024-02-06	Z	CIA	2.87	2.94	2.78	2.81	-0.02	37,092	370	2.29	3.47