|
Closing price on 5/29/2020
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
1,800 |
| Split-adjusted Price |
10.88 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
+0.30 / +2.63%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.77
|
10.88
|
1,800
|
|
|
5/28/2020
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.62
|
10.60
|
5,300
|
|
|
5/27/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.61
|
10.79
|
1,300
|
|
|
5/26/2020
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.63
|
10.79
|
1,400
|
|
|
5/25/2020
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.63
|
10.70
|
2,200
|
|
|
5/22/2020
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.75
|
10.88
|
5,300
|
|
|
5/21/2020
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.77
|
10.97
|
9,700
|
|
|
5/20/2020
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.68
|
10.88
|
5,100
|
|
|
5/19/2020
|
+0.10 / +0.87%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.62
|
10.79
|
29,900
|
|
|
5/18/2020
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.70
|
1,400
|
|
|
5/15/2020
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.69
|
10.88
|
29,000
|
|
|
5/14/2020
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.85
|
10.97
|
3,700
|
|
|
5/13/2020
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.91
|
11.07
|
13,100
|
|
|
5/12/2020
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.92
|
11.16
|
5,200
|
|
|
5/11/2020
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.56
|
10.97
|
1,400
|
|
|
5/8/2020
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.50
|
11.53
|
10.70
|
6,200
|
|
|
5/7/2020
|
+0.40 / +3.60%
|
11.20
|
11.80
|
11.20
|
11.50
|
11.56
|
10.70
|
17,200
|
|
|
5/6/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.14
|
10.32
|
27,522
|
|
|
5/5/2020
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.20
|
10.32
|
4,300
|
|
|
5/4/2020
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.51
|
10.60
|
16,300
|
|
|
4/29/2020
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.71
|
10.79
|
24,300
|
|
|
4/28/2020
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.77
|
10.79
|
1,800
|
|
|
4/27/2020
|
-0.40 / -3.28%
|
12.10
|
12.10
|
11.80
|
11.80
|
12.08
|
10.97
|
10,200
|
|
|
4/24/2020
|
+0.40 / +3.39%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.04
|
11.35
|
2,700
|
|
|
4/23/2020
|
+0.30 / +2.61%
|
12.10
|
12.10
|
11.80
|
11.80
|
12.01
|
10.97
|
17,400
|
|
|
4/22/2020
|
-0.50 / -4.17%
|
12.00
|
12.10
|
11.50
|
11.50
|
11.81
|
10.70
|
3,500
|
|
|
4/21/2020
|
-0.10 / -0.83%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.12
|
11.16
|
25,740
|
|
|
4/20/2020
|
+0.40 / +3.42%
|
11.70
|
12.10
|
11.70
|
12.10
|
11.94
|
11.25
|
26,800
|
|
|
4/17/2020
|
+0.20 / +1.74%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.81
|
10.88
|
21,900
|
|
|
4/16/2020
|
+0.40 / +3.60%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.37
|
10.70
|
4,400
|
|
|