|
Closing price on 11/16/2021
|
|
| Open |
15.10 |
| High |
16.60 |
| Low |
15.10 |
| Volume |
268,300 |
| Split-adjusted Price |
16.60 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2021
|
+1.50 / +9.93%
|
15.10
|
16.60
|
15.10
|
16.60
|
16.09
|
16.60
|
268,300
|
|
|
11/15/2021
|
-0.10 / -0.66%
|
15.20
|
15.30
|
14.90
|
15.10
|
15.12
|
15.10
|
56,100
|
|
|
11/12/2021
|
+0.10 / +0.66%
|
15.10
|
15.30
|
14.80
|
15.20
|
15.14
|
15.20
|
62,500
|
|
|
11/11/2021
|
-0.20 / -1.31%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.13
|
15.10
|
39,800
|
|
|
11/10/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.16
|
15.30
|
22,100
|
|
|
11/9/2021
|
+0.10 / +0.66%
|
15.30
|
15.50
|
14.80
|
15.30
|
15.28
|
15.30
|
53,200
|
|
|
11/8/2021
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.20
|
15.20
|
101,100
|
|
|
11/5/2021
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.30
|
15.30
|
43,061
|
|
|
11/4/2021
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.25
|
15.20
|
16,200
|
|
|
11/3/2021
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.16
|
15.20
|
50,200
|
|
|
11/2/2021
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.28
|
15.30
|
23,100
|
|
|
11/1/2021
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.28
|
15.20
|
37,700
|
|
|
10/29/2021
|
0.00 / 0.00%
|
15.20
|
15.80
|
15.10
|
15.50
|
15.43
|
15.50
|
13,800
|
|
|
10/28/2021
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.55
|
15.50
|
34,600
|
|
|
10/27/2021
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.30
|
15.70
|
15.52
|
15.70
|
59,100
|
|
|
10/26/2021
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.20
|
15.40
|
15.42
|
15.40
|
73,200
|
|
|
10/25/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.40
|
15.37
|
15.40
|
87,500
|
|
|
10/22/2021
|
-0.10 / -0.65%
|
14.80
|
15.60
|
14.80
|
15.40
|
15.48
|
15.40
|
25,900
|
|
|
10/21/2021
|
+0.10 / +0.65%
|
15.60
|
15.70
|
15.30
|
15.50
|
15.51
|
15.50
|
29,400
|
|
|
10/20/2021
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.10
|
15.40
|
15.35
|
15.40
|
66,200
|
|
|
10/19/2021
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.44
|
15.40
|
46,700
|
|
|
10/18/2021
|
+0.20 / +1.29%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.73
|
15.70
|
35,800
|
|
|
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
|
|
|