|
Closing price on 2/17/2021
|
|
| Open |
14.30 |
| High |
15.00 |
| Low |
14.30 |
| Volume |
11,900 |
| Split-adjusted Price |
13.67 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2021
|
+0.40 / +2.80%
|
14.30
|
15.00
|
14.30
|
14.70
|
14.37
|
13.67
|
11,900
|
|
|
2/9/2021
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.30
|
13.30
|
16,000
|
|
|
2/8/2021
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.50
|
14.20
|
13.68
|
13.21
|
10,900
|
|
|
2/5/2021
|
+0.50 / +3.70%
|
13.60
|
14.10
|
13.60
|
14.00
|
13.89
|
13.02
|
1,100
|
|
|
2/4/2021
|
-0.90 / -6.25%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.54
|
12.56
|
4,000
|
|
|
2/3/2021
|
+0.80 / +5.88%
|
13.60
|
14.40
|
13.40
|
14.40
|
13.74
|
13.39
|
4,100
|
|
|
2/2/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.65
|
0
|
|
|
2/1/2021
|
-0.10 / -0.73%
|
14.10
|
14.10
|
13.60
|
13.60
|
13.62
|
12.65
|
11,400
|
|
|
1/29/2021
|
+0.30 / +2.24%
|
13.00
|
13.80
|
13.00
|
13.70
|
13.38
|
12.74
|
15,900
|
|
|
1/28/2021
|
-1.40 / -9.46%
|
14.50
|
14.50
|
13.40
|
13.40
|
13.55
|
12.46
|
25,000
|
|
|
1/27/2021
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.77
|
200
|
|
|
1/26/2021
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.86
|
9,100
|
|
|
1/25/2021
|
+0.20 / +1.35%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.93
|
13.95
|
11,064
|
|
|
1/22/2021
|
+0.60 / +4.23%
|
14.00
|
15.40
|
14.00
|
14.80
|
14.73
|
13.77
|
43,300
|
|
|
1/21/2021
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.15
|
13.21
|
3,000
|
|
|
1/20/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.21
|
2,800
|
|
|
1/19/2021
|
-0.10 / -0.70%
|
14.30
|
14.30
|
13.70
|
14.20
|
13.94
|
13.21
|
12,922
|
|
|
1/18/2021
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.24
|
13.30
|
4,900
|
|
|
1/15/2021
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.90
|
14.20
|
13.97
|
13.21
|
4,300
|
|
|
1/14/2021
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.82
|
12.93
|
29,100
|
|
|
1/13/2021
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.32
|
13.21
|
7,930
|
|
|
1/12/2021
|
-0.20 / -1.38%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.16
|
13.30
|
7,100
|
|
|
1/11/2021
|
+0.20 / +1.40%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.15
|
13.49
|
33,300
|
|
|
1/8/2021
|
-0.20 / -1.38%
|
14.40
|
14.50
|
14.00
|
14.30
|
14.24
|
13.30
|
36,900
|
|
|
1/7/2021
|
0.00 / 0.00%
|
14.40
|
14.90
|
14.40
|
14.50
|
14.57
|
13.49
|
203,586
|
|
|
1/6/2021
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.53
|
13.49
|
202,275
|
|
|
1/5/2021
|
-0.10 / -0.68%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.54
|
13.49
|
205,900
|
|
|
1/4/2021
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.72
|
13.58
|
214,600
|
|
|
12/31/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.76
|
13.77
|
913,300
|
|
|
12/30/2020
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.63
|
13.77
|
25,000
|
|
|