|
Closing price on 2/19/2020
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
12.00 |
| Volume |
12,300 |
| Split-adjusted Price |
11.16 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
-0.10 / -0.83%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.04
|
11.16
|
12,300
|
|
|
2/18/2020
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
11.25
|
5,200
|
|
|
2/17/2020
|
0.00 / 0.00%
|
11.50
|
12.10
|
11.50
|
12.00
|
11.93
|
11.16
|
10,100
|
|
|
2/14/2020
|
-0.40 / -3.23%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.05
|
11.16
|
19,300
|
|
|
2/13/2020
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.40
|
12.40
|
12.52
|
11.53
|
5,300
|
|
|
2/12/2020
|
-0.30 / -2.36%
|
12.80
|
13.00
|
12.40
|
12.40
|
12.64
|
11.53
|
11,500
|
|
|
2/11/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.77
|
11.81
|
1,100
|
|
|
2/10/2020
|
-0.10 / -0.78%
|
12.60
|
12.70
|
12.30
|
12.70
|
12.49
|
11.81
|
6,700
|
|
|
2/7/2020
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.75
|
11.90
|
4,500
|
|
|
2/6/2020
|
-0.60 / -4.44%
|
13.00
|
13.10
|
12.90
|
12.90
|
13.00
|
12.00
|
5,400
|
|
|
2/5/2020
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.59
|
12.56
|
1,600
|
|
|
2/4/2020
|
+1.20 / +9.68%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.50
|
12.65
|
6,600
|
|
|
2/3/2020
|
-0.80 / -6.06%
|
14.00
|
14.00
|
12.40
|
12.40
|
12.62
|
11.53
|
10,382
|
|
|
1/31/2020
|
-0.40 / -2.94%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.24
|
12.28
|
2,100
|
|
|
1/30/2020
|
-0.50 / -3.55%
|
14.00
|
14.00
|
12.70
|
13.60
|
12.82
|
12.65
|
11,600
|
|
|
1/22/2020
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.16
|
13.11
|
4,800
|
|
|
1/21/2020
|
-0.10 / -0.70%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.18
|
13.11
|
10,900
|
|
|
1/20/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.07
|
13.21
|
16,000
|
|
|
1/17/2020
|
-1.20 / -7.79%
|
15.40
|
15.40
|
14.00
|
14.20
|
14.18
|
13.21
|
15,500
|
|
|
1/16/2020
|
+0.60 / +4.05%
|
14.80
|
15.40
|
14.10
|
15.40
|
14.47
|
14.32
|
6,300
|
|
|
1/15/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.77
|
1,500
|
|
|
1/14/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.77
|
600
|
|
|
1/13/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.77
|
0
|
|
|
1/10/2020
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.96
|
13.77
|
500
|
|
|
1/9/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
3,900
|
|
|
1/8/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
100
|
|
|
1/7/2020
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.87
|
13.95
|
7,268
|
|
|
1/6/2020
|
+0.80 / +5.59%
|
14.60
|
15.10
|
14.40
|
15.10
|
14.59
|
14.04
|
2,835
|
|
|
1/3/2020
|
-0.70 / -4.67%
|
15.20
|
15.40
|
14.30
|
14.30
|
14.39
|
13.30
|
4,400
|
|
|
1/2/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.95
|
0
|
|
|