|
Closing price on 3/4/2022
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
66,400 |
| Split-adjusted Price |
18.10 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.50
|
18.10
|
17.91
|
18.10
|
66,400
|
|
|
3/3/2022
|
+0.60 / +3.45%
|
17.40
|
18.00
|
17.30
|
18.00
|
17.71
|
18.00
|
63,000
|
|
|
3/2/2022
|
-0.80 / -4.40%
|
18.20
|
18.20
|
17.30
|
17.40
|
17.70
|
17.40
|
100,900
|
|
|
3/1/2022
|
-0.50 / -2.67%
|
18.60
|
19.00
|
18.00
|
18.20
|
18.38
|
18.20
|
66,600
|
|
|
2/28/2022
|
+0.30 / +1.63%
|
18.50
|
19.80
|
18.00
|
18.70
|
18.30
|
18.70
|
61,500
|
|
|
2/25/2022
|
+1.40 / +8.24%
|
17.00
|
18.70
|
17.00
|
18.40
|
18.24
|
18.40
|
185,200
|
|
|
2/24/2022
|
-1.20 / -6.59%
|
18.20
|
18.20
|
16.50
|
17.00
|
17.33
|
17.00
|
160,300
|
|
|
2/23/2022
|
-0.70 / -3.70%
|
18.70
|
18.80
|
18.00
|
18.20
|
18.26
|
18.20
|
137,400
|
|
|
2/22/2022
|
-0.10 / -0.53%
|
19.00
|
19.60
|
17.80
|
18.90
|
18.67
|
18.90
|
143,100
|
|
|
2/21/2022
|
+1.70 / +9.83%
|
17.30
|
19.00
|
17.30
|
19.00
|
18.99
|
19.00
|
200,400
|
|
|
2/18/2022
|
+1.50 / +9.49%
|
15.80
|
17.30
|
15.80
|
17.30
|
17.04
|
17.30
|
322,000
|
|
|
2/17/2022
|
+0.30 / +1.94%
|
15.30
|
16.10
|
15.30
|
15.80
|
15.77
|
15.80
|
83,800
|
|
|
2/16/2022
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.10
|
15.50
|
15.35
|
15.50
|
30,300
|
|
|
2/15/2022
|
+0.20 / +1.30%
|
15.80
|
15.80
|
15.20
|
15.60
|
15.47
|
15.60
|
25,400
|
|
|
2/14/2022
|
-0.30 / -1.91%
|
15.80
|
16.30
|
15.30
|
15.40
|
15.58
|
15.40
|
153,300
|
|
|
2/11/2022
|
+0.10 / +0.64%
|
15.60
|
15.70
|
14.90
|
15.70
|
15.09
|
15.70
|
103,200
|
|
|
2/10/2022
|
+0.10 / +0.65%
|
15.70
|
16.00
|
15.30
|
15.60
|
15.72
|
15.60
|
75,700
|
|
|
2/9/2022
|
0.00 / 0.00%
|
15.40
|
16.00
|
15.00
|
15.50
|
15.39
|
15.50
|
127,900
|
|
|
2/8/2022
|
-0.20 / -1.27%
|
16.20
|
16.20
|
15.40
|
15.50
|
15.78
|
15.50
|
86,200
|
|
|
2/7/2022
|
+1.40 / +9.79%
|
14.50
|
15.70
|
14.50
|
15.70
|
15.54
|
15.70
|
240,600
|
|
|
1/28/2022
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.20
|
14.30
|
14.35
|
14.30
|
16,700
|
|
|
1/27/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
300
|
|
|
1/26/2022
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.18
|
14.40
|
2,100
|
|
|
1/25/2022
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
14.00
|
13.95
|
14.00
|
3,800
|
|
|
1/24/2022
|
+0.30 / +2.17%
|
14.00
|
15.00
|
14.00
|
14.10
|
14.67
|
14.10
|
15,000
|
|
|
1/21/2022
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.88
|
13.80
|
4,500
|
|
|
1/20/2022
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.50
|
13.90
|
13.73
|
13.90
|
10,900
|
|
|
1/19/2022
|
+0.50 / +3.65%
|
13.70
|
14.20
|
13.60
|
14.20
|
13.77
|
14.20
|
14,000
|
|
|
1/18/2022
|
-0.60 / -4.20%
|
14.30
|
14.30
|
13.70
|
13.70
|
13.93
|
13.70
|
28,200
|
|
|
1/17/2022
|
-0.10 / -0.69%
|
14.40
|
14.80
|
14.20
|
14.30
|
14.47
|
14.30
|
12,600
|
|
|