|
Closing price on 1/19/2022
|
|
| Open |
13.70 |
| High |
14.20 |
| Low |
13.60 |
| Volume |
14,000 |
| Split-adjusted Price |
14.20 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2022
|
+0.50 / +3.65%
|
13.70
|
14.20
|
13.60
|
14.20
|
13.77
|
14.20
|
14,000
|
|
|
1/18/2022
|
-0.60 / -4.20%
|
14.30
|
14.30
|
13.70
|
13.70
|
13.93
|
13.70
|
28,200
|
|
|
1/17/2022
|
-0.10 / -0.69%
|
14.40
|
14.80
|
14.20
|
14.30
|
14.47
|
14.30
|
12,600
|
|
|
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
|
|
|