|
Closing price on 4/18/2022
|
|
| Open |
16.80 |
| High |
17.10 |
| Low |
16.50 |
| Volume |
84,100 |
| Split-adjusted Price |
16.90 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.50
|
16.90
|
16.86
|
16.90
|
84,100
|
|
|
4/15/2022
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.82
|
16.80
|
8,800
|
|
|
4/14/2022
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.80
|
17.00
|
17.02
|
17.00
|
4,700
|
|
|
4/13/2022
|
+0.10 / +0.59%
|
17.30
|
17.30
|
16.60
|
17.10
|
16.90
|
17.10
|
10,700
|
|
|
4/12/2022
|
+0.40 / +2.41%
|
16.70
|
17.50
|
16.50
|
17.00
|
17.13
|
17.00
|
39,400
|
|
|
4/8/2022
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.20
|
16.60
|
16.57
|
16.60
|
36,300
|
|
|
4/7/2022
|
-0.30 / -1.76%
|
16.90
|
17.00
|
16.50
|
16.70
|
16.72
|
16.70
|
40,700
|
|
|
4/6/2022
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.02
|
17.00
|
19,400
|
|
|
4/5/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.08
|
17.20
|
12,400
|
|
|
4/4/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.16
|
17.20
|
27,100
|
|
|
4/1/2022
|
+0.20 / +1.18%
|
17.00
|
17.40
|
16.90
|
17.20
|
17.02
|
17.20
|
16,100
|
|
|
3/31/2022
|
-0.30 / -1.73%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.03
|
17.00
|
24,800
|
|
|
3/30/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.30
|
17.15
|
17.30
|
33,300
|
|
|
3/29/2022
|
+0.10 / +0.58%
|
17.20
|
17.50
|
16.80
|
17.30
|
17.27
|
17.30
|
36,400
|
|
|
3/28/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.07
|
17.20
|
46,600
|
|
|
3/25/2022
|
-0.30 / -1.71%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.31
|
17.20
|
60,500
|
|
|
3/24/2022
|
-0.10 / -0.57%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.39
|
17.50
|
21,200
|
|
|
3/23/2022
|
0.00 / 0.00%
|
17.20
|
17.90
|
17.00
|
17.60
|
17.61
|
17.60
|
32,600
|
|
|
3/22/2022
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.20
|
17.60
|
17.41
|
17.60
|
37,600
|
|
|
3/21/2022
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.40
|
17.60
|
31,900
|
|
|
3/18/2022
|
-0.70 / -3.85%
|
18.20
|
18.20
|
17.40
|
17.50
|
17.62
|
17.50
|
58,400
|
|
|
3/17/2022
|
+0.50 / +2.82%
|
17.70
|
18.30
|
17.50
|
18.20
|
17.86
|
18.20
|
91,300
|
|
|
3/16/2022
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.71
|
17.70
|
13,600
|
|
|
3/15/2022
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.40
|
17.90
|
17.55
|
17.90
|
26,900
|
|
|
3/14/2022
|
-0.10 / -0.55%
|
17.80
|
18.00
|
17.30
|
18.00
|
17.50
|
18.00
|
46,900
|
|
|
3/11/2022
|
-0.20 / -1.09%
|
18.50
|
18.70
|
17.50
|
18.10
|
18.25
|
18.10
|
29,200
|
|
|
3/10/2022
|
+0.90 / +5.17%
|
17.50
|
18.30
|
17.50
|
18.30
|
17.86
|
18.30
|
65,000
|
|
|
3/9/2022
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.13
|
17.40
|
43,800
|
|
|
3/8/2022
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.54
|
17.40
|
50,500
|
|
|
3/7/2022
|
-0.60 / -3.31%
|
18.10
|
18.10
|
17.40
|
17.50
|
17.70
|
17.50
|
58,700
|
|
|