|
Closing price on 3/3/2020
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
11,760 |
| Split-adjusted Price |
11.25 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2020
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.14
|
11.25
|
11,760
|
|
|
3/2/2020
|
+1.00 / +9.01%
|
11.10
|
12.10
|
11.00
|
12.10
|
11.70
|
11.25
|
39,000
|
|
|
2/28/2020
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.14
|
10.32
|
9,400
|
|
|
2/27/2020
|
-0.30 / -2.61%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.50
|
10.42
|
9,300
|
|
|
2/26/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.70
|
2,800
|
|
|
2/25/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.70
|
4,500
|
|
|
2/24/2020
|
-0.60 / -4.96%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.57
|
10.70
|
14,800
|
|
|
2/21/2020
|
+0.10 / +0.83%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.07
|
11.25
|
11,900
|
|
|
2/20/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.06
|
11.16
|
13,400
|
|
|
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
|
|
|