|
Closing price on 1/4/2021
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
214,600 |
| Split-adjusted Price |
13.58 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2021
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.72
|
13.58
|
214,600
|
|
|
12/31/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.76
|
13.77
|
913,300
|
|
|
12/30/2020
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.63
|
13.77
|
25,000
|
|
|
12/29/2020
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.72
|
13.77
|
22,735
|
|
|
12/28/2020
|
-0.30 / -2.03%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.74
|
13.49
|
980,600
|
|
|
12/25/2020
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.78
|
13.77
|
197,033
|
|
|
12/24/2020
|
+0.20 / +1.37%
|
14.40
|
14.90
|
14.30
|
14.80
|
14.77
|
13.77
|
202,000
|
|
|
12/23/2020
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.10
|
14.60
|
14.38
|
13.58
|
31,800
|
|
|
12/22/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.60
|
14.36
|
13.58
|
28,000
|
|
|
12/21/2020
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.89
|
13.58
|
3,100
|
|
|
12/18/2020
|
+0.50 / +3.47%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.55
|
13.86
|
12,000
|
|
|
12/17/2020
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.04
|
13.39
|
20,700
|
|
|
12/16/2020
|
+0.40 / +2.86%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.24
|
13.39
|
34,060
|
|
|
12/15/2020
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.09
|
13.02
|
19,100
|
|
|
12/14/2020
|
-0.30 / -2.08%
|
14.10
|
14.40
|
14.00
|
14.10
|
14.13
|
13.11
|
28,100
|
|
|
12/11/2020
|
0.00 / 0.00%
|
14.40
|
14.90
|
14.00
|
14.40
|
14.13
|
13.39
|
62,600
|
|
|
12/10/2020
|
-0.90 / -5.88%
|
14.80
|
15.00
|
14.40
|
14.40
|
14.65
|
13.39
|
51,000
|
|
|
12/9/2020
|
0.00 / 0.00%
|
15.00
|
15.60
|
14.80
|
15.30
|
15.33
|
14.23
|
37,800
|
|
|
12/8/2020
|
+0.20 / +1.32%
|
15.00
|
16.00
|
14.70
|
15.30
|
15.04
|
14.23
|
39,700
|
|
|
12/7/2020
|
-0.10 / -0.66%
|
15.40
|
15.70
|
14.70
|
15.10
|
15.09
|
14.04
|
36,700
|
|
|
12/4/2020
|
+1.30 / +9.35%
|
14.00
|
15.20
|
13.90
|
15.20
|
14.84
|
14.14
|
166,300
|
|
|
12/3/2020
|
+0.70 / +5.30%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.43
|
12.93
|
55,300
|
|
|
12/2/2020
|
+0.10 / +0.76%
|
13.00
|
13.20
|
12.80
|
13.20
|
13.02
|
12.28
|
27,200
|
|
|
12/1/2020
|
+0.10 / +0.77%
|
12.90
|
13.10
|
12.50
|
13.10
|
12.95
|
12.18
|
53,700
|
|
|
11/30/2020
|
+0.20 / +1.56%
|
12.80
|
13.10
|
12.70
|
13.00
|
12.94
|
12.09
|
33,600
|
|
|
11/27/2020
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.79
|
11.90
|
5,200
|
|
|
11/26/2020
|
-0.20 / -1.53%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.86
|
12.00
|
13,800
|
|
|
11/25/2020
|
-0.30 / -2.24%
|
13.40
|
13.60
|
13.10
|
13.10
|
13.32
|
12.18
|
10,000
|
|
|
11/24/2020
|
+0.40 / +3.08%
|
13.00
|
13.40
|
12.80
|
13.40
|
13.06
|
12.46
|
43,000
|
|
|
11/23/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.90
|
12.09
|
7,600
|
|
|