|
Closing price on 5/30/2022
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
13.60 |
| Volume |
15,000 |
| Split-adjusted Price |
13.80 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
-0.40 / -2.82%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.66
|
13.80
|
15,000
|
|
|
5/27/2022
|
+0.70 / +5.19%
|
14.60
|
14.60
|
13.20
|
14.20
|
13.40
|
14.20
|
1,200
|
|
|
5/26/2022
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.90
|
13.50
|
6,600
|
|
|
5/25/2022
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.30
|
14.00
|
13.52
|
14.00
|
9,100
|
|
|
5/24/2022
|
-0.50 / -3.57%
|
13.50
|
15.00
|
13.20
|
13.50
|
13.56
|
13.50
|
7,700
|
|
|
5/23/2022
|
0.00 / 0.00%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.12
|
14.00
|
2,500
|
|
|
5/20/2022
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.85
|
14.00
|
9,100
|
|
|
5/19/2022
|
-0.10 / -0.70%
|
13.30
|
14.10
|
13.30
|
14.10
|
13.37
|
14.10
|
2,200
|
|
|
5/18/2022
|
+0.90 / +6.77%
|
13.40
|
14.40
|
13.30
|
14.20
|
13.93
|
14.20
|
13,800
|
|
|
5/17/2022
|
+1.20 / +9.92%
|
12.60
|
13.30
|
12.00
|
13.30
|
13.04
|
13.30
|
34,900
|
|
|
5/16/2022
|
+0.30 / +2.54%
|
12.70
|
12.80
|
12.10
|
12.10
|
12.35
|
12.10
|
21,800
|
|
|
5/13/2022
|
-0.60 / -4.84%
|
11.30
|
12.40
|
11.30
|
11.80
|
11.59
|
11.80
|
75,100
|
|
|
5/12/2022
|
-0.50 / -3.88%
|
13.10
|
13.10
|
11.70
|
12.40
|
12.06
|
12.40
|
18,500
|
|
|
5/11/2022
|
-0.30 / -2.27%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.87
|
12.90
|
6,900
|
|
|
5/10/2022
|
+0.70 / +5.60%
|
11.40
|
13.50
|
11.30
|
13.20
|
12.74
|
13.20
|
35,000
|
|
|
5/9/2022
|
-1.30 / -9.42%
|
13.80
|
13.80
|
12.50
|
12.50
|
12.80
|
12.50
|
60,900
|
|
|
5/6/2022
|
-0.60 / -4.17%
|
13.80
|
14.40
|
13.80
|
13.80
|
14.03
|
13.80
|
16,300
|
|
|
5/5/2022
|
-0.30 / -2.04%
|
14.10
|
14.80
|
14.00
|
14.40
|
14.32
|
14.40
|
3,400
|
|
|
5/4/2022
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.20
|
14.70
|
14.41
|
14.70
|
5,400
|
|
|
4/29/2022
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.77
|
14.80
|
14,100
|
|
|
4/28/2022
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.41
|
14.50
|
38,200
|
|
|
4/27/2022
|
+0.30 / +2.13%
|
14.10
|
14.40
|
13.20
|
14.40
|
14.15
|
14.40
|
10,300
|
|
|
4/26/2022
|
+0.10 / +0.71%
|
14.80
|
14.80
|
13.50
|
14.10
|
13.91
|
14.10
|
16,200
|
|
|
4/25/2022
|
+0.40 / +2.94%
|
13.70
|
14.00
|
13.20
|
14.00
|
13.36
|
14.00
|
25,400
|
|
|
4/22/2022
|
-0.80 / -5.56%
|
14.40
|
14.40
|
13.60
|
13.60
|
14.06
|
13.60
|
47,500
|
|
|
4/21/2022
|
-1.40 / -8.86%
|
15.70
|
15.70
|
14.30
|
14.40
|
14.42
|
14.40
|
114,700
|
|
|
4/20/2022
|
-0.80 / -4.82%
|
16.60
|
16.60
|
15.60
|
15.80
|
16.19
|
15.80
|
16,900
|
|
|
4/19/2022
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.53
|
16.60
|
12,300
|
|
|
4/18/2022
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.50
|
16.90
|
16.86
|
16.90
|
84,100
|
|
|
4/15/2022
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.82
|
16.80
|
8,800
|
|
|