|
Closing price on 10/15/2021
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
15.30 |
| Volume |
33,600 |
| Split-adjusted Price |
15.50 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2021
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.54
|
15.50
|
33,600
|
|
|
10/14/2021
|
+0.10 / +0.65%
|
14.80
|
15.90
|
14.80
|
15.40
|
15.20
|
15.40
|
68,800
|
|
|
10/13/2021
|
-0.30 / -1.92%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.57
|
15.30
|
69,700
|
|
|
10/12/2021
|
-0.20 / -1.27%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.67
|
15.60
|
33,000
|
|
|
10/11/2021
|
-0.10 / -0.63%
|
16.00
|
16.30
|
15.80
|
15.80
|
15.95
|
15.80
|
81,900
|
|
|
10/8/2021
|
-0.50 / -3.05%
|
16.40
|
16.40
|
15.50
|
15.90
|
15.74
|
15.90
|
65,000
|
|
|
10/7/2021
|
+0.30 / +1.86%
|
17.20
|
17.20
|
16.00
|
16.40
|
16.37
|
16.40
|
48,800
|
|
|
10/6/2021
|
-0.50 / -3.01%
|
16.60
|
16.60
|
15.50
|
16.10
|
15.97
|
16.10
|
103,200
|
|
|
10/5/2021
|
+1.10 / +7.10%
|
15.80
|
17.00
|
15.60
|
16.60
|
16.36
|
16.60
|
228,930
|
|
|
10/4/2021
|
+0.30 / +1.97%
|
15.90
|
15.90
|
15.20
|
15.50
|
15.58
|
15.50
|
85,800
|
|
|
10/1/2021
|
+0.90 / +6.29%
|
14.30
|
15.60
|
14.30
|
15.20
|
15.03
|
15.20
|
194,000
|
|
|
9/30/2021
|
+0.20 / +1.42%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.16
|
14.30
|
67,000
|
|
|
9/29/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.10
|
14.10
|
14.10
|
49,500
|
|
|
9/28/2021
|
+0.50 / +3.68%
|
13.30
|
14.10
|
13.20
|
14.10
|
13.77
|
14.10
|
122,109
|
|
|
9/27/2021
|
-0.50 / -3.55%
|
14.10
|
14.10
|
13.40
|
13.60
|
13.81
|
13.60
|
66,600
|
|
|
9/24/2021
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.90
|
14.10
|
13.97
|
14.10
|
57,500
|
|
|
9/23/2021
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.10
|
14.23
|
14.10
|
80,200
|
|
|
9/22/2021
|
+0.20 / +1.44%
|
13.90
|
14.30
|
13.80
|
14.10
|
14.01
|
14.10
|
89,097
|
|
|
9/21/2021
|
-0.10 / -0.71%
|
13.90
|
14.20
|
13.80
|
13.90
|
13.94
|
13.90
|
62,400
|
|
|
9/20/2021
|
+0.10 / +0.72%
|
13.90
|
14.70
|
13.80
|
14.00
|
14.12
|
14.00
|
166,704
|
|
|
9/17/2021
|
-0.60 / -4.14%
|
14.50
|
14.50
|
13.60
|
13.90
|
13.96
|
13.90
|
137,900
|
|
|
9/16/2021
|
-0.10 / -0.68%
|
14.20
|
15.00
|
14.20
|
14.50
|
14.59
|
14.50
|
59,500
|
|
|
9/15/2021
|
-0.40 / -2.67%
|
14.70
|
15.00
|
14.00
|
14.60
|
14.52
|
14.60
|
192,832
|
|
|
9/14/2021
|
-0.50 / -3.23%
|
16.00
|
17.00
|
15.00
|
15.00
|
16.42
|
15.00
|
499,200
|
|
|
9/13/2021
|
+1.40 / +9.93%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.49
|
15.50
|
166,900
|
|
|
9/10/2021
|
+1.20 / +9.30%
|
13.30
|
14.10
|
13.10
|
14.10
|
13.86
|
14.10
|
118,500
|
|
|
9/9/2021
|
+1.10 / +9.32%
|
11.90
|
12.90
|
11.90
|
12.90
|
12.58
|
12.90
|
73,200
|
|
|
9/8/2021
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.80
|
11.80
|
12.00
|
11.80
|
10,500
|
|
|
9/7/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.10
|
12.00
|
10,000
|
|
|
9/6/2021
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.97
|
12.00
|
13,700
|
|
|