|
Closing price on 1/7/2020
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
7,268 |
| Split-adjusted Price |
13.95 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2020
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.87
|
13.95
|
7,268
|
|
|
1/6/2020
|
+0.80 / +5.59%
|
14.60
|
15.10
|
14.40
|
15.10
|
14.59
|
14.04
|
2,835
|
|
|
1/3/2020
|
-0.70 / -4.67%
|
15.20
|
15.40
|
14.30
|
14.30
|
14.39
|
13.30
|
4,400
|
|
|
1/2/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
0
|
|
|
12/31/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
0
|
|
|
12/30/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
1,300
|
|
|
12/27/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
0
|
|
|
12/26/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
0
|
|
|
12/25/2019
|
-0.20 / -1.32%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.08
|
13.95
|
1,200
|
|
|
12/24/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.14
|
0
|
|
|
12/23/2019
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.14
|
100
|
|
|
12/20/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
200
|
|
|
12/19/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.06
|
13.95
|
1,300
|
|
|
12/18/2019
|
-0.20 / -1.31%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.14
|
14.04
|
2,000
|
|
|
12/17/2019
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.41
|
14.23
|
3,000
|
|
|
12/16/2019
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.51
|
400
|
|
|
12/13/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.49
|
14.42
|
2,100
|
|
|
12/12/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.42
|
0
|
|
|
12/11/2019
|
+0.30 / +1.97%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.79
|
14.42
|
1,800
|
|
|
12/10/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.24
|
14.14
|
900
|
|
|
12/9/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.14
|
0
|
|
|
12/6/2019
|
-0.20 / -1.30%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.15
|
14.14
|
3,700
|
|
|
12/5/2019
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.23
|
14.32
|
700
|
|
|
12/4/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.14
|
100
|
|
|
12/3/2019
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.14
|
3,000
|
|
|
12/2/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
2,100
|
|
|
11/29/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
1,900
|
|
|
11/28/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
1,100
|
|
|
11/27/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
100
|
|
|
11/26/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
0
|
|
|