|
Closing price on 10/22/2020
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
6,700 |
| Split-adjusted Price |
10.04 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2020
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.44
|
10.04
|
6,700
|
|
|
10/21/2020
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.53
|
9.77
|
5,300
|
|
|
10/20/2020
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.49
|
9.67
|
5,800
|
|
|
10/19/2020
|
-0.10 / -0.94%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.53
|
9.77
|
27,500
|
|
|
10/16/2020
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.69
|
9.86
|
5,300
|
|
|
10/15/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.95
|
6,100
|
|
|
10/14/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.95
|
4,500
|
|
|
10/13/2020
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
9.95
|
15,400
|
|
|
10/12/2020
|
-0.40 / -3.64%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.63
|
9.86
|
30,100
|
|
|
10/9/2020
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.92
|
10.23
|
24,500
|
|
|
10/8/2020
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.69
|
9.95
|
2,500
|
|
|
10/7/2020
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.74
|
9.95
|
10,300
|
|
|
10/6/2020
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.92
|
10.04
|
8,000
|
|
|
10/5/2020
|
+0.20 / +1.87%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.87
|
10.14
|
25,100
|
|
|
10/2/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.78
|
9.95
|
8,800
|
|
|
10/1/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.95
|
6,400
|
|
|
9/30/2020
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.58
|
9.95
|
22,000
|
|
|
9/29/2020
|
+0.10 / +0.96%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.59
|
9.77
|
5,800
|
|
|
9/28/2020
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.46
|
9.67
|
10,300
|
|
|
9/25/2020
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.52
|
9.77
|
6,700
|
|
|
9/24/2020
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
9.86
|
16,100
|
|
|
9/23/2020
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.70
|
9.86
|
10,500
|
|
|
9/22/2020
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.98
|
10.04
|
3,600
|
|
|
9/21/2020
|
+0.60 / +5.77%
|
10.40
|
11.30
|
10.40
|
11.00
|
10.93
|
10.23
|
17,600
|
|
|
9/18/2020
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.31
|
9.67
|
1,400
|
|
|
9/17/2020
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.45
|
9.67
|
31,800
|
|
|
9/16/2020
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.29
|
9.77
|
12,800
|
|
|
9/15/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.37
|
9.67
|
15,300
|
|
|
9/14/2020
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.48
|
9.67
|
1,300
|
|
|
9/11/2020
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.36
|
9.77
|
28,500
|
|
|