|
Closing price on 1/29/2019
|
|
| Open |
18.30 |
| High |
18.60 |
| Low |
18.20 |
| Volume |
7,600 |
| Split-adjusted Price |
14.03 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
-0.10 / -0.54%
|
18.30
|
18.60
|
18.20
|
18.50
|
18.32
|
14.03
|
7,600
|
|
|
1/28/2019
|
-0.30 / -1.59%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.82
|
14.11
|
10,100
|
|
|
1/25/2019
|
-0.60 / -3.08%
|
19.30
|
19.40
|
18.90
|
18.90
|
19.21
|
14.33
|
800
|
|
|
1/24/2019
|
+0.30 / +1.56%
|
19.00
|
19.50
|
18.70
|
19.50
|
18.89
|
14.79
|
6,100
|
|
|
1/23/2019
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.56
|
0
|
|
|
1/22/2019
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.29
|
14.56
|
1,100
|
|
|
1/21/2019
|
-0.90 / -4.50%
|
19.20
|
20.00
|
19.00
|
19.10
|
19.52
|
14.48
|
6,800
|
|
|
1/18/2019
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.79
|
15.17
|
1,700
|
|
|
1/17/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.17
|
6,500
|
|
|
1/16/2019
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.70
|
20.00
|
19.92
|
15.17
|
4,700
|
|
|
1/15/2019
|
-1.10 / -5.26%
|
20.70
|
20.70
|
19.80
|
19.80
|
20.15
|
15.02
|
3,500
|
|
|
1/14/2019
|
+0.50 / +2.45%
|
19.90
|
20.90
|
19.90
|
20.90
|
20.61
|
15.85
|
4,500
|
|
|
1/11/2019
|
+0.40 / +2.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
15.47
|
100
|
|
|
1/10/2019
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.17
|
1,000
|
|
|
1/9/2019
|
+0.70 / +3.54%
|
19.80
|
20.50
|
19.80
|
20.50
|
20.11
|
15.55
|
1,200
|
|
|
1/8/2019
|
-1.20 / -5.71%
|
21.00
|
21.00
|
19.70
|
19.80
|
20.56
|
15.02
|
11,500
|
|
|
1/7/2019
|
-0.80 / -3.67%
|
20.70
|
22.40
|
20.00
|
21.00
|
20.42
|
15.93
|
9,700
|
|
|
1/4/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
16.53
|
0
|
|
|
1/3/2019
|
-0.70 / -3.11%
|
22.00
|
22.00
|
21.00
|
21.80
|
21.24
|
16.53
|
9,400
|
|
|
1/2/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.08
|
17.06
|
1,200
|
|
|
12/28/2018
|
+0.10 / +0.45%
|
22.40
|
22.80
|
22.00
|
22.50
|
22.41
|
17.06
|
4,800
|
|
|
12/27/2018
|
-0.10 / -0.44%
|
22.40
|
22.50
|
21.90
|
22.40
|
22.07
|
16.99
|
21,500
|
|
|
12/26/2018
|
-0.50 / -2.17%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.14
|
17.06
|
1,100
|
|
|
12/25/2018
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.00
|
23.00
|
22.24
|
17.44
|
2,400
|
|
|
12/24/2018
|
+0.10 / +0.43%
|
22.80
|
24.00
|
22.80
|
23.10
|
23.67
|
17.52
|
8,200
|
|
|
12/21/2018
|
-0.60 / -2.54%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.44
|
1,400
|
|
|
12/20/2018
|
+0.60 / +2.61%
|
23.10
|
23.60
|
22.90
|
23.60
|
23.34
|
17.90
|
2,100
|
|
|
12/19/2018
|
+0.40 / +1.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.44
|
6,000
|
|
|
12/18/2018
|
-1.80 / -7.38%
|
24.20
|
24.20
|
22.40
|
22.60
|
22.67
|
17.14
|
19,800
|
|
|
12/17/2018
|
+0.30 / +1.24%
|
23.60
|
24.40
|
23.50
|
24.40
|
23.79
|
18.50
|
2,000
|
|
|