|
Closing price on 4/3/2020
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
14,100 |
| Split-adjusted Price |
8.56 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2020
|
+0.50 / +5.75%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.25
|
8.56
|
14,100
|
|
|
4/1/2020
|
+0.10 / +1.16%
|
8.70
|
9.10
|
8.70
|
8.70
|
8.95
|
8.09
|
4,600
|
|
|
3/31/2020
|
-0.20 / -2.27%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.75
|
8.00
|
5,300
|
|
|
3/30/2020
|
-0.60 / -6.38%
|
9.40
|
9.40
|
8.80
|
8.80
|
9.19
|
8.18
|
3,200
|
|
|
3/27/2020
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.54
|
8.74
|
5,400
|
|
|
3/26/2020
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.95
|
9.02
|
1,300
|
|
|
3/25/2020
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.74
|
9.30
|
6,900
|
|
|
3/24/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.93
|
8.93
|
9,500
|
|
|
3/23/2020
|
+0.10 / +1.05%
|
10.00
|
10.20
|
8.60
|
9.60
|
8.95
|
8.93
|
11,300
|
|
|
3/20/2020
|
-1.00 / -9.52%
|
10.20
|
10.40
|
9.50
|
9.50
|
9.88
|
8.84
|
16,500
|
|
|
3/19/2020
|
-0.70 / -6.25%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.56
|
9.77
|
4,000
|
|
|
3/18/2020
|
+0.60 / +5.66%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.42
|
1,110
|
|
|
3/17/2020
|
0.00 / 0.00%
|
10.10
|
10.90
|
10.10
|
10.60
|
10.60
|
9.86
|
1,900
|
|
|
3/16/2020
|
-0.30 / -2.75%
|
11.20
|
11.30
|
10.60
|
10.60
|
11.19
|
9.86
|
12,400
|
|
|
3/13/2020
|
-0.20 / -1.80%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.78
|
10.14
|
1,300
|
|
|
3/12/2020
|
-0.90 / -7.50%
|
12.00
|
12.10
|
11.10
|
11.10
|
11.94
|
10.32
|
16,600
|
|
|
3/11/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.50
|
12.00
|
12.01
|
11.16
|
19,400
|
|
|
3/10/2020
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.75
|
11.16
|
600
|
|
|
3/9/2020
|
-0.50 / -4.10%
|
12.00
|
12.10
|
11.60
|
11.70
|
11.91
|
10.88
|
22,270
|
|
|
3/6/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.35
|
1,100
|
|
|
3/5/2020
|
+0.10 / +0.83%
|
12.80
|
12.90
|
12.20
|
12.20
|
12.78
|
11.35
|
11,300
|
|
|
3/4/2020
|
0.00 / 0.00%
|
12.10
|
12.70
|
12.10
|
12.10
|
12.48
|
11.25
|
25,506
|
|
|
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
|
|
|