|
Closing price on 1/14/2022
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.30 |
| Volume |
2,700 |
| Split-adjusted Price |
14.40 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2022
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.39
|
14.40
|
2,700
|
|
|
1/13/2022
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.35
|
14.30
|
13,100
|
|
|
1/12/2022
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.20
|
14.50
|
14.52
|
14.50
|
19,900
|
|
|
1/11/2022
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.63
|
14.50
|
8,200
|
|
|
1/10/2022
|
-0.20 / -1.34%
|
14.70
|
15.30
|
14.60
|
14.70
|
14.78
|
14.70
|
27,400
|
|
|
1/7/2022
|
+0.30 / +2.05%
|
15.20
|
15.20
|
14.70
|
14.90
|
14.96
|
14.90
|
13,700
|
|
|
1/6/2022
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.65
|
14.60
|
15,920
|
|
|
1/5/2022
|
-0.30 / -2.03%
|
14.80
|
15.00
|
14.50
|
14.50
|
14.75
|
14.50
|
29,900
|
|
|
1/4/2022
|
-0.20 / -1.33%
|
15.20
|
15.20
|
14.70
|
14.80
|
14.79
|
14.80
|
9,300
|
|
|
12/31/2021
|
+0.20 / +1.35%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.02
|
15.00
|
21,700
|
|
|
12/30/2021
|
-0.10 / -0.67%
|
15.10
|
15.30
|
14.60
|
14.80
|
14.97
|
14.80
|
19,300
|
|
|
12/29/2021
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.75
|
14.90
|
18,100
|
|
|
12/28/2021
|
+0.20 / +1.39%
|
14.50
|
14.90
|
14.50
|
14.60
|
14.69
|
14.60
|
35,400
|
|
|
12/27/2021
|
+0.20 / +1.41%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.18
|
14.40
|
14,100
|
|
|
12/24/2021
|
+0.10 / +0.71%
|
14.10
|
14.30
|
13.90
|
14.20
|
14.14
|
14.20
|
22,000
|
|
|
12/23/2021
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.70
|
14.10
|
14.04
|
14.10
|
15,600
|
|
|
12/22/2021
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.08
|
14.20
|
24,500
|
|
|
12/21/2021
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.20
|
14.40
|
14.29
|
14.40
|
4,200
|
|
|
12/20/2021
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.19
|
14.30
|
9,300
|
|
|
12/17/2021
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.34
|
14.50
|
10,600
|
|
|
12/16/2021
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.59
|
14.60
|
29,400
|
|
|
12/15/2021
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.52
|
14.50
|
31,400
|
|
|
12/14/2021
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.58
|
14.60
|
27,700
|
|
|
12/13/2021
|
+0.70 / +5.00%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.30
|
14.70
|
24,400
|
|
|
12/10/2021
|
-0.30 / -2.10%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.21
|
14.00
|
15,200
|
|
|
12/9/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.29
|
14.30
|
7,700
|
|
|
12/8/2021
|
+0.10 / +0.70%
|
14.10
|
14.80
|
14.10
|
14.30
|
14.55
|
14.30
|
6,600
|
|
|
12/7/2021
|
+1.00 / +7.58%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.11
|
14.20
|
14,100
|
|
|
12/6/2021
|
-1.00 / -7.04%
|
14.50
|
14.50
|
13.20
|
13.20
|
14.01
|
13.20
|
38,700
|
|
|
12/3/2021
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.28
|
14.20
|
30,400
|
|
|