|
Closing price on 5/26/2021
|
|
| Open |
11.40 |
| High |
11.70 |
| Low |
10.40 |
| Volume |
16,500 |
| Split-adjusted Price |
10.60 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
-0.80 / -7.02%
|
11.40
|
11.70
|
10.40
|
10.60
|
10.97
|
10.60
|
16,500
|
|
|
5/25/2021
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.32
|
11.40
|
7,600
|
|
|
5/24/2021
|
+0.10 / +0.91%
|
11.00
|
11.50
|
11.00
|
11.10
|
11.19
|
11.10
|
8,400
|
|
|
5/21/2021
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.80
|
11.00
|
200
|
|
|
5/20/2021
|
+0.20 / +1.85%
|
10.90
|
11.10
|
10.60
|
11.00
|
10.90
|
11.00
|
8,900
|
|
|
5/19/2021
|
-0.60 / -5.26%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.02
|
10.80
|
17,700
|
|
|
5/18/2021
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.38
|
11.40
|
13,200
|
|
|
5/17/2021
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.52
|
11.70
|
5,600
|
|
|
5/14/2021
|
-0.20 / -1.68%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.51
|
11.70
|
16,800
|
|
|
5/13/2021
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.74
|
11.90
|
15,100
|
|
|
5/12/2021
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.79
|
11.80
|
1,200
|
|
|
5/11/2021
|
+0.10 / +0.85%
|
12.40
|
12.40
|
11.70
|
11.80
|
11.81
|
11.80
|
4,000
|
|
|
5/10/2021
|
-0.50 / -4.10%
|
12.20
|
12.20
|
11.40
|
11.70
|
11.70
|
11.70
|
21,100
|
|
|
5/7/2021
|
-0.40 / -3.17%
|
12.20
|
12.20
|
11.80
|
12.20
|
12.02
|
12.20
|
9,900
|
|
|
5/6/2021
|
-0.20 / -1.56%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.61
|
12.60
|
9,600
|
|
|
5/5/2021
|
+0.20 / +1.59%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.59
|
12.80
|
6,300
|
|
|
5/4/2021
|
-0.50 / -3.82%
|
13.10
|
13.10
|
12.50
|
12.60
|
12.70
|
12.60
|
8,600
|
|
|
4/29/2021
|
-0.20 / -1.50%
|
13.00
|
13.20
|
12.60
|
13.10
|
12.75
|
13.10
|
26,500
|
|
|
4/28/2021
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
1,300
|
|
|
4/27/2021
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.25
|
13.30
|
3,600
|
|
|
4/26/2021
|
-0.20 / -1.48%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.33
|
13.30
|
1,800
|
|
|
4/23/2021
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.20
|
13.50
|
13.02
|
13.50
|
6,100
|
|
|
4/22/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.45
|
13.50
|
3,800
|
|
|
4/20/2021
|
-0.30 / -2.17%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.57
|
13.50
|
6,900
|
|
|
4/19/2021
|
+0.10 / +0.73%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.77
|
13.80
|
7,800
|
|
|
4/16/2021
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.40
|
13.70
|
13.56
|
13.70
|
8,400
|
|
|
4/15/2021
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.84
|
14.00
|
4,900
|
|
|
4/14/2021
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.60
|
13.90
|
13.86
|
13.90
|
24,100
|
|
|
4/13/2021
|
-0.30 / -2.11%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.03
|
13.90
|
14,412
|
|
|
4/12/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.04
|
14.20
|
30,700
|
|
|