|
Closing price on 11/30/2020
|
|
| Open |
12.80 |
| High |
13.10 |
| Low |
12.70 |
| Volume |
33,600 |
| Split-adjusted Price |
12.09 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2020
|
+0.20 / +1.56%
|
12.80
|
13.10
|
12.70
|
13.00
|
12.94
|
12.09
|
33,600
|
|
|
11/27/2020
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.79
|
11.90
|
5,200
|
|
|
11/26/2020
|
-0.20 / -1.53%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.86
|
12.00
|
13,800
|
|
|
11/25/2020
|
-0.30 / -2.24%
|
13.40
|
13.60
|
13.10
|
13.10
|
13.32
|
12.18
|
10,000
|
|
|
11/24/2020
|
+0.40 / +3.08%
|
13.00
|
13.40
|
12.80
|
13.40
|
13.06
|
12.46
|
43,000
|
|
|
11/23/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.90
|
12.09
|
7,600
|
|
|
11/20/2020
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.82
|
12.09
|
10,200
|
|
|
11/19/2020
|
-0.30 / -2.26%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.92
|
12.09
|
11,900
|
|
|
11/18/2020
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.09
|
12.37
|
7,300
|
|
|
11/17/2020
|
+0.10 / +0.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.02
|
12.28
|
28,200
|
|
|
11/16/2020
|
+0.60 / +4.80%
|
12.50
|
13.10
|
12.50
|
13.10
|
12.88
|
12.18
|
23,700
|
|
|
11/13/2020
|
-0.10 / -0.79%
|
12.60
|
13.00
|
12.50
|
12.50
|
12.58
|
11.63
|
18,000
|
|
|
11/12/2020
|
-0.50 / -3.82%
|
13.40
|
13.40
|
12.50
|
12.60
|
12.88
|
11.72
|
19,300
|
|
|
11/11/2020
|
+1.10 / +9.17%
|
12.20
|
13.20
|
12.20
|
13.10
|
12.98
|
12.18
|
45,500
|
|
|
11/10/2020
|
+0.80 / +7.14%
|
11.30
|
12.30
|
11.30
|
12.00
|
12.11
|
11.16
|
68,530
|
|
|
11/9/2020
|
+0.60 / +5.66%
|
10.80
|
11.60
|
10.70
|
11.20
|
11.25
|
10.42
|
29,100
|
|
|
11/6/2020
|
+0.10 / +0.95%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.79
|
9.86
|
9,800
|
|
|
11/5/2020
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.76
|
9.77
|
2,400
|
|
|
11/4/2020
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.51
|
9.95
|
1,600
|
|
|
11/3/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.60
|
9.77
|
2,100
|
|
|
11/2/2020
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.77
|
1,000
|
|
|
10/30/2020
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.49
|
9.67
|
6,100
|
|
|
10/29/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.67
|
0
|
|
|
10/28/2020
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.48
|
9.67
|
10,800
|
|
|
10/27/2020
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.70
|
9.86
|
21,200
|
|
|
10/26/2020
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.67
|
9.95
|
2,900
|
|
|
10/23/2020
|
-0.20 / -1.85%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.53
|
9.86
|
3,500
|
|
|
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
|
|
|