|
Closing price on 12/5/2019
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
15.20 |
| Volume |
700 |
| Split-adjusted Price |
14.32 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.23
|
14.32
|
700
|
|
|
12/4/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.14
|
100
|
|
|
12/3/2019
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.14
|
3,000
|
|
|
12/2/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
2,100
|
|
|
11/29/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
1,900
|
|
|
11/28/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
1,100
|
|
|
11/27/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
100
|
|
|
11/26/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
0
|
|
|
11/25/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
200
|
|
|
11/22/2019
|
-0.20 / -1.32%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.25
|
13.95
|
7,700
|
|
|
11/21/2019
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.25
|
14.14
|
5,000
|
|
|
11/20/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.39
|
14.23
|
1,000
|
|
|
11/19/2019
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.51
|
14.23
|
5,300
|
|
|
11/18/2019
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.56
|
14.42
|
3,300
|
|
|
11/15/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.70
|
0
|
|
|
11/14/2019
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.98
|
14.70
|
2,600
|
|
|
11/13/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.70
|
400
|
|
|
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
|
|
|