|
Closing price on 5/30/2019
|
|
| Open |
18.10 |
| High |
19.00 |
| Low |
18.10 |
| Volume |
17,700 |
| Split-adjusted Price |
14.03 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2019
|
0.00 / 0.00%
|
18.10
|
19.00
|
18.10
|
18.50
|
18.74
|
14.03
|
17,700
|
|
|
5/29/2019
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.10
|
18.50
|
18.16
|
14.03
|
2,600
|
|
|
5/28/2019
|
+0.50 / +2.78%
|
18.20
|
18.60
|
18.20
|
18.50
|
18.50
|
14.03
|
4,800
|
|
|
5/27/2019
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.06
|
13.65
|
31,700
|
|
|
5/24/2019
|
+0.40 / +2.27%
|
17.60
|
18.30
|
17.60
|
18.00
|
18.05
|
13.65
|
8,500
|
|
|
5/23/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.35
|
1,300
|
|
|
5/22/2019
|
+0.20 / +1.15%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.52
|
13.35
|
900
|
|
|
5/21/2019
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.39
|
13.20
|
6,500
|
|
|
5/20/2019
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.48
|
13.12
|
2,500
|
|
|
5/17/2019
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.27
|
200
|
|
|
5/16/2019
|
+0.70 / +4.07%
|
17.10
|
18.00
|
17.10
|
17.90
|
17.31
|
13.57
|
2,300
|
|
|
5/15/2019
|
-0.40 / -2.27%
|
17.90
|
17.90
|
17.10
|
17.20
|
17.39
|
13.04
|
12,100
|
|
|
5/14/2019
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.20
|
17.60
|
17.54
|
13.35
|
7,600
|
|
|
5/13/2019
|
-0.40 / -2.20%
|
17.80
|
18.20
|
17.80
|
17.80
|
17.85
|
13.50
|
15,500
|
|
|
5/10/2019
|
+0.50 / +2.82%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.10
|
13.80
|
600
|
|
|
5/9/2019
|
-0.30 / -1.67%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.87
|
13.42
|
9,300
|
|
|
5/8/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.65
|
5,600
|
|
|
5/7/2019
|
-0.30 / -1.64%
|
18.40
|
18.40
|
17.80
|
18.00
|
18.02
|
13.65
|
16,900
|
|
|
5/6/2019
|
-0.10 / -0.54%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.27
|
13.88
|
12,200
|
|
|
5/3/2019
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.30
|
18.40
|
18.40
|
13.95
|
3,100
|
|
|
5/2/2019
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.48
|
13.95
|
6,200
|
|
|
4/26/2019
|
-0.20 / -1.06%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
14.11
|
2,600
|
|
|
4/25/2019
|
0.00 / 0.00%
|
18.80
|
19.30
|
18.80
|
18.80
|
18.94
|
14.26
|
3,900
|
|
|
4/24/2019
|
+0.40 / +2.17%
|
18.60
|
18.90
|
18.60
|
18.80
|
18.70
|
14.26
|
500
|
|
|
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
|
|
|