|
Closing price on 4/23/2019
|
|
| Open |
18.30 |
| High |
18.60 |
| Low |
18.30 |
| Volume |
4,600 |
| Split-adjusted Price |
13.95 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
+0.20 / +1.10%
|
18.30
|
18.60
|
18.30
|
18.40
|
18.39
|
13.95
|
4,600
|
|
|
4/22/2019
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.21
|
13.80
|
6,400
|
|
|
4/19/2019
|
-0.20 / -1.09%
|
18.20
|
18.30
|
18.10
|
18.10
|
18.15
|
13.73
|
3,600
|
|
|
4/18/2019
|
-0.50 / -2.66%
|
18.70
|
18.70
|
18.10
|
18.30
|
18.30
|
13.88
|
12,200
|
|
|
4/17/2019
|
-0.60 / -3.09%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.68
|
14.26
|
33,200
|
|
|
4/16/2019
|
-0.20 / -1.02%
|
19.70
|
19.80
|
18.90
|
19.40
|
19.18
|
14.71
|
18,000
|
|
|
4/12/2019
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.30
|
19.60
|
19.40
|
14.86
|
20,600
|
|
|
4/11/2019
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.50
|
19.60
|
19.57
|
14.86
|
8,000
|
|
|
4/10/2019
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.49
|
14.79
|
8,100
|
|
|
4/9/2019
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.30
|
19.50
|
19.55
|
14.79
|
20,300
|
|
|
4/8/2019
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.58
|
14.79
|
18,800
|
|
|
4/5/2019
|
+0.20 / +1.03%
|
19.40
|
19.70
|
19.40
|
19.60
|
19.54
|
14.86
|
8,400
|
|
|
4/4/2019
|
+0.40 / +2.11%
|
19.00
|
19.70
|
19.00
|
19.40
|
19.39
|
14.71
|
19,100
|
|
|
4/3/2019
|
+0.30 / +1.60%
|
18.50
|
19.30
|
18.50
|
19.00
|
18.95
|
14.41
|
18,300
|
|
|
4/2/2019
|
-0.50 / -2.60%
|
19.20
|
19.20
|
18.50
|
18.70
|
18.57
|
14.18
|
3,500
|
|
|
4/1/2019
|
+0.60 / +3.23%
|
18.40
|
19.20
|
18.00
|
19.20
|
18.43
|
14.56
|
8,800
|
|
|
3/29/2019
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.40
|
18.60
|
18.52
|
14.11
|
14,700
|
|
|
3/28/2019
|
-0.70 / -3.63%
|
19.00
|
19.20
|
18.60
|
18.60
|
18.91
|
14.11
|
19,000
|
|
|
3/27/2019
|
-0.80 / -3.98%
|
20.10
|
20.10
|
19.00
|
19.30
|
19.65
|
14.64
|
18,600
|
|
|
3/26/2019
|
+1.80 / +9.84%
|
18.50
|
20.10
|
18.10
|
20.10
|
18.93
|
15.24
|
17,000
|
|
|
3/25/2019
|
-1.30 / -6.63%
|
19.00
|
19.00
|
18.00
|
18.30
|
18.19
|
13.88
|
24,900
|
|
|
3/22/2019
|
-0.20 / -1.01%
|
19.50
|
19.70
|
19.30
|
19.60
|
19.43
|
14.86
|
27,100
|
|
|
3/21/2019
|
-1.70 / -7.91%
|
23.60
|
23.60
|
19.60
|
19.80
|
20.38
|
15.02
|
35,200
|
|
|
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
|
|
|