|
Closing price on 11/12/2019
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
8,000 |
| Split-adjusted Price |
14.70 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2019
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.95
|
14.70
|
8,000
|
|
|
11/11/2019
|
+0.20 / +1.27%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.38
|
14.79
|
1,000
|
|
|
11/8/2019
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.60
|
1,200
|
|
|
11/7/2019
|
-0.40 / -2.50%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.55
|
14.51
|
9,200
|
|
|
11/6/2019
|
-0.20 / -1.23%
|
16.40
|
16.40
|
15.90
|
16.00
|
15.93
|
14.88
|
2,200
|
|
|
11/5/2019
|
+0.20 / +1.25%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.11
|
15.07
|
441,800
|
|
|
11/4/2019
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.91
|
14.88
|
4,800
|
|
|
11/1/2019
|
+0.50 / +3.25%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.84
|
14.79
|
7,000
|
|
|
10/31/2019
|
-0.50 / -3.14%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.64
|
14.32
|
5,000
|
|
|
10/30/2019
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.87
|
14.79
|
13,900
|
|
|
10/29/2019
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.80
|
15.80
|
16.02
|
14.70
|
7,300
|
|
|
10/28/2019
|
+0.50 / +3.21%
|
15.60
|
16.10
|
15.60
|
16.10
|
15.84
|
14.97
|
4,700
|
|
|
10/25/2019
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.53
|
14.51
|
4,800
|
|
|
10/24/2019
|
+0.40 / +2.65%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.57
|
14.42
|
9,800
|
|
|
10/23/2019
|
+0.20 / +1.34%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.07
|
14.04
|
3,400
|
|
|
10/22/2019
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.86
|
100
|
|
|
10/21/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.03
|
13.95
|
5,800
|
|
|
10/18/2019
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.10
|
15.10
|
15.35
|
14.04
|
5,300
|
|
|
10/17/2019
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.22
|
14.04
|
3,300
|
|
|
10/16/2019
|
+0.20 / +1.32%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.16
|
14.23
|
1,300
|
|
|
10/15/2019
|
+0.50 / +3.42%
|
14.80
|
15.10
|
14.80
|
15.10
|
15.03
|
14.04
|
15,100
|
|
|
10/14/2019
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.60
|
14.60
|
14.87
|
13.58
|
7,300
|
|
|
10/11/2019
|
+0.60 / +4.29%
|
14.30
|
14.80
|
14.30
|
14.60
|
14.66
|
13.58
|
500
|
|
|
10/10/2019
|
-0.80 / -5.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.02
|
1,300
|
|
|
10/9/2019
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.80
|
14.80
|
15.00
|
13.77
|
4,700
|
|
|
10/8/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.67
|
0
|
|
|
10/7/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.70
|
14.70
|
14.91
|
13.67
|
2,500
|
|
|
10/4/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.67
|
1,400
|
|
|
10/3/2019
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.77
|
13.67
|
300
|
|
|
10/2/2019
|
+0.30 / +2.07%
|
14.60
|
15.00
|
14.50
|
14.80
|
14.73
|
13.77
|
5,200
|
|
|