|
Closing price on 3/5/2019
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
16.90 |
| Volume |
8,700 |
| Split-adjusted Price |
12.82 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/30/2019
|
-1.80 / -9.73%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.75
|
12.66
|
164,300
|
|
|
1/29/2019
|
-0.10 / -0.54%
|
18.30
|
18.60
|
18.20
|
18.50
|
18.32
|
14.03
|
7,600
|
|
|
1/28/2019
|
-0.30 / -1.59%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.82
|
14.11
|
10,100
|
|
|
1/25/2019
|
-0.60 / -3.08%
|
19.30
|
19.40
|
18.90
|
18.90
|
19.21
|
14.33
|
800
|
|
|
1/24/2019
|
+0.30 / +1.56%
|
19.00
|
19.50
|
18.70
|
19.50
|
18.89
|
14.79
|
6,100
|
|
|
1/23/2019
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.56
|
0
|
|
|
1/22/2019
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.29
|
14.56
|
1,100
|
|
|
1/21/2019
|
-0.90 / -4.50%
|
19.20
|
20.00
|
19.00
|
19.10
|
19.52
|
14.48
|
6,800
|
|
|
1/18/2019
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.79
|
15.17
|
1,700
|
|
|
1/17/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.17
|
6,500
|
|
|
1/16/2019
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.70
|
20.00
|
19.92
|
15.17
|
4,700
|
|
|