|
Closing price on 12/22/2017
|
|
| Open |
64.70 |
| High |
65.20 |
| Low |
64.10 |
| Volume |
40,650 |
| Split-adjusted Price |
39.46 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2017
|
-0.10 / -0.15%
|
64.70
|
65.20
|
64.10
|
64.80
|
64.91
|
39.46
|
40,650
|
|
|
12/21/2017
|
-0.60 / -0.92%
|
66.00
|
66.00
|
64.90
|
64.90
|
65.30
|
39.52
|
74,117
|
|
|
12/20/2017
|
+2.50 / +3.97%
|
63.20
|
66.00
|
63.00
|
65.50
|
64.57
|
39.89
|
139,720
|
|
|
12/19/2017
|
+2.00 / +3.28%
|
61.20
|
63.00
|
61.10
|
63.00
|
62.21
|
38.36
|
73,310
|
|
|
12/18/2017
|
0.00 / 0.00%
|
61.10
|
62.40
|
60.60
|
61.00
|
61.08
|
37.15
|
149,498
|
|
|
12/15/2017
|
-0.10 / -0.16%
|
61.30
|
61.50
|
60.50
|
61.00
|
60.98
|
37.15
|
176,347
|
|
|
12/14/2017
|
+1.60 / +2.69%
|
60.00
|
63.00
|
60.00
|
61.10
|
60.78
|
37.21
|
89,500
|
|
|
12/13/2017
|
+0.50 / +0.85%
|
58.90
|
60.00
|
58.30
|
59.50
|
59.00
|
36.23
|
21,948
|
|
|
12/12/2017
|
-2.50 / -4.07%
|
61.50
|
61.50
|
58.00
|
59.00
|
59.66
|
35.93
|
190,800
|
|
|
12/11/2017
|
-1.50 / -2.38%
|
62.80
|
63.00
|
60.10
|
61.50
|
61.56
|
37.45
|
63,470
|
|
|
12/8/2017
|
-0.50 / -0.79%
|
64.00
|
64.20
|
62.60
|
63.00
|
63.38
|
38.36
|
81,230
|
|
|
12/7/2017
|
-0.20 / -0.31%
|
63.80
|
64.00
|
62.50
|
63.50
|
63.31
|
38.67
|
77,700
|
|
|
12/6/2017
|
+0.20 / +0.31%
|
63.50
|
65.80
|
63.50
|
63.70
|
64.34
|
38.79
|
95,720
|
|
|
12/5/2017
|
-2.50 / -3.79%
|
65.20
|
65.90
|
62.50
|
63.50
|
63.94
|
38.67
|
290,189
|
|
|
12/4/2017
|
-3.90 / -5.58%
|
71.00
|
71.00
|
66.00
|
66.00
|
67.64
|
40.19
|
96,200
|
|
|
12/1/2017
|
+5.60 / +8.71%
|
70.50
|
70.70
|
64.30
|
69.90
|
68.74
|
42.57
|
219,377
|
|
|
11/30/2017
|
+5.80 / +9.91%
|
64.30
|
64.30
|
64.30
|
64.30
|
64.30
|
39.16
|
476,848
|
|
|
11/29/2017
|
+13.50 / +30.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
35.62
|
69,700
|
|
|