Closing price on 11/16/2018
|
|
Open |
25.20 |
High |
25.20 |
Low |
25.00 |
Volume |
3,000 |
Split-adjusted Price |
18.96 |
|
|
CIA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2018
|
-0.20 / -0.79%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.05
|
18.96
|
3,000
|
|
11/15/2018
|
-0.60 / -2.33%
|
25.90
|
25.90
|
25.20
|
25.20
|
25.76
|
19.11
|
500
|
|
11/14/2018
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
19.57
|
100
|
|
11/13/2018
|
+0.60 / +2.37%
|
25.40
|
25.90
|
25.20
|
25.90
|
25.34
|
19.64
|
800
|
|
11/12/2018
|
-0.70 / -2.69%
|
25.40
|
25.40
|
25.20
|
25.30
|
25.27
|
19.19
|
1,200
|
|
11/9/2018
|
0.00 / 0.00%
|
25.60
|
26.00
|
25.60
|
26.00
|
25.70
|
19.72
|
1,600
|
|
11/8/2018
|
+0.30 / +1.17%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.73
|
19.72
|
24,500
|
|
11/7/2018
|
-0.30 / -1.15%
|
25.80
|
25.90
|
25.70
|
25.70
|
25.79
|
19.49
|
16,100
|
|
11/6/2018
|
-0.40 / -1.52%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
19.72
|
1,400
|
|
11/5/2018
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
20.02
|
1,000
|
|
11/2/2018
|
0.00 / 0.00%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.00
|
20.02
|
10,500
|
|
11/1/2018
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.90
|
26.40
|
26.21
|
20.02
|
1,800
|
|
10/31/2018
|
+1.20 / +4.76%
|
26.00
|
27.40
|
25.50
|
26.40
|
25.65
|
20.02
|
10,700
|
|
10/30/2018
|
0.00 / 0.00%
|
25.20
|
25.40
|
25.20
|
25.20
|
25.25
|
19.11
|
7,000
|
|
10/29/2018
|
-0.40 / -1.56%
|
25.60
|
25.70
|
25.20
|
25.20
|
25.49
|
19.11
|
13,100
|
|
10/26/2018
|
-0.80 / -3.03%
|
26.40
|
26.40
|
25.60
|
25.60
|
25.69
|
19.41
|
12,500
|
|
10/25/2018
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.50
|
26.40
|
25.88
|
20.02
|
13,700
|
|
10/24/2018
|
+0.50 / +1.93%
|
26.00
|
26.70
|
26.00
|
26.40
|
26.37
|
20.02
|
14,200
|
|
10/23/2018
|
-1.60 / -5.82%
|
26.40
|
26.50
|
25.90
|
25.90
|
26.02
|
19.64
|
26,808
|
|
10/22/2018
|
-1.20 / -4.18%
|
28.60
|
28.60
|
26.00
|
27.50
|
26.75
|
20.85
|
74,480
|
|
10/19/2018
|
-0.30 / -1.03%
|
28.70
|
28.70
|
28.10
|
28.70
|
28.36
|
21.76
|
13,800
|
|
10/18/2018
|
+0.10 / +0.35%
|
29.00
|
29.20
|
29.00
|
29.00
|
29.00
|
21.99
|
11,300
|
|
10/17/2018
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.98
|
21.92
|
7,680
|
|
10/16/2018
|
-0.30 / -1.02%
|
29.00
|
29.00
|
28.80
|
29.00
|
28.97
|
21.99
|
4,500
|
|
10/15/2018
|
+0.10 / +0.34%
|
29.20
|
29.30
|
29.20
|
29.30
|
29.20
|
22.22
|
9,400
|
|
10/12/2018
|
+2.00 / +7.35%
|
27.00
|
29.20
|
27.00
|
29.20
|
27.50
|
22.14
|
14,500
|
|
10/11/2018
|
-3.00 / -9.93%
|
29.50
|
29.50
|
27.20
|
27.20
|
28.10
|
20.63
|
26,000
|
|
10/10/2018
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.70
|
30.20
|
29.86
|
22.90
|
9,500
|
|
10/9/2018
|
0.00 / 0.00%
|
30.20
|
30.30
|
30.10
|
30.20
|
30.16
|
22.90
|
6,200
|
|
10/8/2018
|
+0.10 / +0.33%
|
30.10
|
30.30
|
29.70
|
30.20
|
30.00
|
22.90
|
19,100
|
|
|