|
Closing price on 5/30/2018
|
|
| Open |
31.80 |
| High |
34.00 |
| Low |
31.00 |
| Volume |
9,500 |
| Split-adjusted Price |
25.48 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
+1.70 / +5.33%
|
31.80
|
34.00
|
31.00
|
33.60
|
32.12
|
25.48
|
9,500
|
|
|
5/29/2018
|
-0.10 / -0.31%
|
31.10
|
32.00
|
30.50
|
31.90
|
31.24
|
24.19
|
7,500
|
|
|
5/28/2018
|
-1.10 / -3.32%
|
33.00
|
33.00
|
31.50
|
32.00
|
32.13
|
24.27
|
22,800
|
|
|
5/25/2018
|
-0.50 / -1.49%
|
33.30
|
33.30
|
33.10
|
33.10
|
33.17
|
25.10
|
7,600
|
|
|
5/24/2018
|
-0.10 / -0.30%
|
33.50
|
33.70
|
33.30
|
33.60
|
33.51
|
25.48
|
3,300
|
|
|
5/23/2018
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.40
|
33.70
|
33.55
|
25.56
|
3,400
|
|
|
5/22/2018
|
-0.20 / -0.59%
|
33.90
|
33.90
|
33.00
|
33.70
|
33.30
|
25.56
|
14,600
|
|
|
5/21/2018
|
+0.10 / +0.30%
|
34.00
|
34.00
|
33.40
|
33.90
|
33.53
|
25.71
|
7,100
|
|
|
5/18/2018
|
-0.20 / -0.59%
|
33.80
|
33.90
|
33.60
|
33.80
|
33.76
|
25.63
|
5,100
|
|
|
5/17/2018
|
-0.90 / -2.58%
|
33.80
|
34.00
|
33.80
|
34.00
|
33.90
|
25.78
|
4,100
|
|
|
5/16/2018
|
+0.20 / +0.58%
|
34.20
|
34.90
|
33.80
|
34.90
|
34.14
|
26.47
|
9,500
|
|
|
5/15/2018
|
-0.20 / -0.57%
|
34.10
|
34.80
|
34.00
|
34.70
|
34.16
|
26.31
|
9,700
|
|
|
5/14/2018
|
0.00 / 0.00%
|
35.10
|
35.20
|
34.00
|
34.90
|
34.46
|
26.47
|
5,800
|
|
|
5/11/2018
|
0.00 / 0.00%
|
34.90
|
35.20
|
34.00
|
34.90
|
34.37
|
26.47
|
8,300
|
|
|
5/10/2018
|
+0.90 / +2.65%
|
34.20
|
35.50
|
33.70
|
34.90
|
34.50
|
26.47
|
22,700
|
|
|
5/9/2018
|
+0.20 / +0.59%
|
33.80
|
34.10
|
33.80
|
34.00
|
33.91
|
25.78
|
30,400
|
|
|
5/8/2018
|
-0.10 / -0.29%
|
33.90
|
33.90
|
33.10
|
33.80
|
33.58
|
25.63
|
17,030
|
|
|
5/7/2018
|
-0.10 / -0.29%
|
33.50
|
34.10
|
33.00
|
33.90
|
33.95
|
25.71
|
30,000
|
|
|
5/4/2018
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.10
|
34.00
|
33.81
|
25.78
|
7,400
|
|
|
5/3/2018
|
+0.20 / +0.59%
|
33.80
|
34.00
|
32.00
|
34.00
|
33.32
|
25.78
|
19,500
|
|
|
5/2/2018
|
+0.20 / +0.60%
|
33.60
|
34.20
|
33.60
|
33.80
|
33.82
|
25.63
|
20,900
|
|
|
4/27/2018
|
-0.30 / -0.88%
|
33.90
|
34.00
|
33.60
|
33.60
|
33.77
|
25.48
|
15,700
|
|
|
4/26/2018
|
-0.60 / -1.74%
|
34.50
|
34.50
|
33.00
|
33.90
|
34.12
|
25.71
|
71,800
|
|
|
4/24/2018
|
-0.40 / -1.15%
|
33.60
|
34.50
|
33.40
|
34.50
|
34.17
|
26.16
|
19,900
|
|
|
4/23/2018
|
0.00 / 0.00%
|
37.00
|
37.00
|
34.90
|
34.90
|
35.23
|
26.47
|
71,100
|
|
|
4/20/2018
|
-5.20 / -12.97%
|
33.00
|
36.00
|
33.00
|
34.90
|
34.92
|
26.47
|
40,800
|
|
|
4/19/2018
|
-0.10 / -0.25%
|
40.30
|
40.50
|
39.90
|
40.10
|
40.14
|
25.03
|
54,500
|
|
|
4/18/2018
|
+0.20 / +0.50%
|
40.00
|
40.20
|
39.70
|
40.20
|
39.89
|
25.09
|
59,400
|
|
|
4/17/2018
|
+1.20 / +3.09%
|
39.50
|
40.00
|
38.80
|
40.00
|
39.47
|
24.96
|
28,500
|
|
|
4/16/2018
|
+0.20 / +0.52%
|
39.00
|
39.00
|
38.60
|
38.80
|
38.72
|
24.21
|
21,000
|
|
|