|
Closing price on 3/20/2019
|
|
| Open |
21.00 |
| High |
22.50 |
| Low |
21.00 |
| Volume |
50,200 |
| Split-adjusted Price |
16.30 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2019
|
+0.90 / +4.37%
|
21.00
|
22.50
|
21.00
|
21.50
|
22.03
|
16.30
|
50,200
|
|
|
3/19/2019
|
+1.80 / +9.57%
|
19.20
|
20.60
|
19.00
|
20.60
|
20.31
|
15.62
|
107,500
|
|
|
3/18/2019
|
+1.70 / +9.94%
|
17.10
|
18.80
|
17.10
|
18.80
|
17.85
|
14.26
|
90,100
|
|
|
3/15/2019
|
+0.10 / +0.59%
|
17.40
|
17.40
|
16.80
|
17.10
|
17.02
|
12.97
|
28,600
|
|
|
3/14/2019
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.07
|
12.89
|
11,100
|
|
|
3/13/2019
|
+0.10 / +0.59%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.05
|
12.97
|
14,700
|
|
|
3/12/2019
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.01
|
12.89
|
25,300
|
|
|
3/11/2019
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.01
|
12.89
|
5,700
|
|
|
3/8/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
13.04
|
8,100
|
|
|
3/7/2019
|
+0.30 / +1.78%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.01
|
13.04
|
19,900
|
|
|
3/6/2019
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.93
|
12.82
|
3,200
|
|
|
3/5/2019
|
-0.10 / -0.59%
|
17.10
|
17.20
|
16.90
|
16.90
|
17.04
|
12.82
|
8,700
|
|
|
3/4/2019
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.06
|
12.89
|
6,400
|
|
|
3/1/2019
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.05
|
13.04
|
8,400
|
|
|
2/28/2019
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.02
|
13.04
|
7,700
|
|
|
2/27/2019
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.60
|
17.10
|
16.76
|
12.97
|
7,000
|
|
|
2/26/2019
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.16
|
12.89
|
13,400
|
|
|
2/25/2019
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.50
|
17.50
|
17.67
|
13.27
|
2,000
|
|
|
2/22/2019
|
+0.20 / +1.16%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.01
|
13.27
|
4,100
|
|
|
2/21/2019
|
-0.20 / -1.14%
|
18.00
|
18.00
|
17.10
|
17.30
|
17.31
|
13.12
|
2,200
|
|
|
2/20/2019
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.27
|
3,600
|
|
|
2/19/2019
|
-0.60 / -3.30%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.73
|
13.35
|
7,100
|
|
|
2/18/2019
|
-0.30 / -1.62%
|
18.00
|
18.20
|
17.90
|
18.20
|
18.00
|
13.80
|
4,400
|
|
|
2/15/2019
|
+0.30 / +1.65%
|
18.20
|
18.50
|
18.00
|
18.50
|
18.19
|
14.03
|
6,940
|
|
|
2/14/2019
|
+0.60 / +3.41%
|
17.70
|
18.30
|
17.70
|
18.20
|
18.13
|
13.80
|
59,700
|
|
|
2/13/2019
|
+1.20 / +7.32%
|
16.50
|
17.60
|
16.40
|
17.60
|
16.93
|
13.35
|
41,600
|
|
|
2/12/2019
|
+0.80 / +5.13%
|
15.50
|
16.40
|
15.50
|
16.40
|
15.98
|
12.44
|
5,300
|
|
|
2/11/2019
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.60
|
15.59
|
11.83
|
29,100
|
|
|
2/1/2019
|
+0.30 / +1.96%
|
15.70
|
16.50
|
15.60
|
15.60
|
15.76
|
11.83
|
22,500
|
|
|
1/31/2019
|
-1.40 / -8.38%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.53
|
11.60
|
86,900
|
|
|