|
Closing price on 10/2/2019
|
|
| Open |
14.60 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
5,200 |
| Split-adjusted Price |
13.77 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2019
|
+0.30 / +2.07%
|
14.60
|
15.00
|
14.50
|
14.80
|
14.73
|
13.77
|
5,200
|
|
|
10/1/2019
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.50
|
14.50
|
14.55
|
13.49
|
10,300
|
|
|
9/30/2019
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.61
|
13.49
|
21,000
|
|
|
9/27/2019
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.80
|
13.77
|
13,900
|
|
|
9/26/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.91
|
13.86
|
1,400
|
|
|
9/25/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.86
|
0
|
|
|
9/24/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
14.90
|
15.20
|
13.86
|
1,500
|
|
|
9/23/2019
|
-0.30 / -1.97%
|
15.20
|
15.50
|
14.90
|
14.90
|
15.02
|
13.86
|
7,300
|
|
|
9/20/2019
|
-0.20 / -1.30%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.25
|
14.14
|
2,000
|
|
|
9/19/2019
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.32
|
100
|
|
|
9/18/2019
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.03
|
13.95
|
7,900
|
|
|
9/17/2019
|
-0.30 / -1.94%
|
15.50
|
15.80
|
15.20
|
15.20
|
15.51
|
14.14
|
8,700
|
|
|
9/16/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.42
|
3,700
|
|
|
9/13/2019
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.20
|
15.50
|
15.54
|
14.42
|
11,300
|
|
|
9/12/2019
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.51
|
14.42
|
2,100
|
|
|
9/11/2019
|
-0.90 / -5.45%
|
15.50
|
16.00
|
15.50
|
15.60
|
15.54
|
14.51
|
11,100
|
|
|
9/10/2019
|
+0.30 / +1.85%
|
16.20
|
16.90
|
15.80
|
16.50
|
16.12
|
13.95
|
14,900
|
|
|
9/9/2019
|
-0.40 / -2.41%
|
16.60
|
16.70
|
16.20
|
16.20
|
16.43
|
13.70
|
13,500
|
|
|
9/6/2019
|
-0.40 / -2.35%
|
17.00
|
17.30
|
16.50
|
16.60
|
16.91
|
14.04
|
4,100
|
|
|
9/5/2019
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.51
|
14.37
|
9,500
|
|
|
9/4/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.95
|
11,000
|
|
|
9/3/2019
|
-0.30 / -1.79%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.80
|
13.95
|
5,000
|
|
|
8/30/2019
|
+0.30 / +1.82%
|
16.60
|
17.50
|
16.60
|
16.80
|
16.82
|
14.20
|
6,800
|
|
|
8/29/2019
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.84
|
13.95
|
11,600
|
|
|
8/28/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.95
|
3,700
|
|
|
8/27/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.95
|
500
|
|
|
8/26/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.95
|
7,100
|
|
|
8/23/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.95
|
300
|
|
|
8/22/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.56
|
13.95
|
14,100
|
|
|
8/21/2019
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.47
|
13.95
|
4,200
|
|
|