|
Closing price on 12/9/2021
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.20 |
| Volume |
7,700 |
| Split-adjusted Price |
14.30 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.29
|
14.30
|
7,700
|
|
|
12/8/2021
|
+0.10 / +0.70%
|
14.10
|
14.80
|
14.10
|
14.30
|
14.55
|
14.30
|
6,600
|
|
|
12/7/2021
|
+1.00 / +7.58%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.11
|
14.20
|
14,100
|
|
|
12/6/2021
|
-1.00 / -7.04%
|
14.50
|
14.50
|
13.20
|
13.20
|
14.01
|
13.20
|
38,700
|
|
|
12/3/2021
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.28
|
14.20
|
30,400
|
|
|
12/2/2021
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.57
|
14.50
|
14,000
|
|
|
12/1/2021
|
+0.30 / +2.08%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.63
|
14.70
|
16,400
|
|
|
11/30/2021
|
-0.10 / -0.69%
|
14.50
|
14.70
|
14.30
|
14.40
|
14.50
|
14.40
|
42,700
|
|
|
11/29/2021
|
-0.40 / -2.68%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.61
|
14.50
|
31,000
|
|
|
11/26/2021
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.88
|
14.90
|
59,200
|
|
|
11/25/2021
|
-0.30 / -1.96%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.06
|
15.00
|
35,600
|
|
|
11/24/2021
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.20
|
15.30
|
10,000
|
|
|
11/23/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.14
|
15.10
|
32,900
|
|
|
11/22/2021
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.09
|
15.10
|
82,200
|
|
|
11/19/2021
|
-0.50 / -3.13%
|
16.00
|
16.50
|
15.30
|
15.50
|
15.55
|
15.50
|
104,700
|
|
|
11/18/2021
|
-0.50 / -3.03%
|
16.50
|
16.80
|
15.70
|
16.00
|
16.02
|
16.00
|
65,500
|
|
|
11/17/2021
|
-0.10 / -0.60%
|
16.60
|
17.70
|
16.40
|
16.50
|
16.92
|
16.50
|
104,700
|
|
|
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
|
|
|