|
Closing price on 5/4/2020
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
16,300 |
| Split-adjusted Price |
10.60 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2020
|
-0.60 / -5.13%
|
12.10
|
12.10
|
11.00
|
11.10
|
11.35
|
10.32
|
12,200
|
|
|
4/14/2020
|
+0.10 / +0.86%
|
12.00
|
12.00
|
11.00
|
11.70
|
11.40
|
10.88
|
6,600
|
|
|
4/13/2020
|
+0.40 / +3.57%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.75
|
10.79
|
22,200
|
|
|
4/10/2020
|
-0.80 / -6.67%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.74
|
10.42
|
7,900
|
|
|
4/9/2020
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.50
|
12.00
|
11.74
|
11.16
|
7,100
|
|
|
4/8/2020
|
+0.80 / +7.21%
|
11.30
|
12.20
|
11.30
|
11.90
|
11.70
|
11.07
|
20,553
|
|
|
4/7/2020
|
+1.00 / +9.90%
|
10.50
|
11.10
|
10.20
|
11.10
|
10.62
|
10.32
|
18,200
|
|
|
4/6/2020
|
+0.90 / +9.78%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.08
|
9.39
|
17,100
|
|
|
4/3/2020
|
+0.50 / +5.75%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.25
|
8.56
|
14,100
|
|
|
4/1/2020
|
+0.10 / +1.16%
|
8.70
|
9.10
|
8.70
|
8.70
|
8.95
|
8.09
|
4,600
|
|
|
3/31/2020
|
-0.20 / -2.27%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.75
|
8.00
|
5,300
|
|
|
3/30/2020
|
-0.60 / -6.38%
|
9.40
|
9.40
|
8.80
|
8.80
|
9.19
|
8.18
|
3,200
|
|
|
3/27/2020
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.54
|
8.74
|
5,400
|
|
|
3/26/2020
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.95
|
9.02
|
1,300
|
|
|
3/25/2020
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.74
|
9.30
|
6,900
|
|
|
3/24/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.93
|
8.93
|
9,500
|
|
|
3/23/2020
|
+0.10 / +1.05%
|
10.00
|
10.20
|
8.60
|
9.60
|
8.95
|
8.93
|
11,300
|
|
|
3/20/2020
|
-1.00 / -9.52%
|
10.20
|
10.40
|
9.50
|
9.50
|
9.88
|
8.84
|
16,500
|
|
|
3/19/2020
|
-0.70 / -6.25%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.56
|
9.77
|
4,000
|
|
|