|
Closing price on 5/5/2022
|
|
| Open |
14.10 |
| High |
14.80 |
| Low |
14.00 |
| Volume |
3,400 |
| Split-adjusted Price |
14.40 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2022
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.80
|
17.00
|
17.02
|
17.00
|
4,700
|
|
|
4/13/2022
|
+0.10 / +0.59%
|
17.30
|
17.30
|
16.60
|
17.10
|
16.90
|
17.10
|
10,700
|
|
|
4/12/2022
|
+0.40 / +2.41%
|
16.70
|
17.50
|
16.50
|
17.00
|
17.13
|
17.00
|
39,400
|
|
|
4/8/2022
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.20
|
16.60
|
16.57
|
16.60
|
36,300
|
|
|
4/7/2022
|
-0.30 / -1.76%
|
16.90
|
17.00
|
16.50
|
16.70
|
16.72
|
16.70
|
40,700
|
|
|
4/6/2022
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.02
|
17.00
|
19,400
|
|
|
4/5/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.08
|
17.20
|
12,400
|
|
|
4/4/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.16
|
17.20
|
27,100
|
|
|
4/1/2022
|
+0.20 / +1.18%
|
17.00
|
17.40
|
16.90
|
17.20
|
17.02
|
17.20
|
16,100
|
|
|
3/31/2022
|
-0.30 / -1.73%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.03
|
17.00
|
24,800
|
|
|
3/30/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.30
|
17.15
|
17.30
|
33,300
|
|
|
3/29/2022
|
+0.10 / +0.58%
|
17.20
|
17.50
|
16.80
|
17.30
|
17.27
|
17.30
|
36,400
|
|
|
3/28/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.07
|
17.20
|
46,600
|
|
|
3/25/2022
|
-0.30 / -1.71%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.31
|
17.20
|
60,500
|
|
|
3/24/2022
|
-0.10 / -0.57%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.39
|
17.50
|
21,200
|
|
|
3/23/2022
|
0.00 / 0.00%
|
17.20
|
17.90
|
17.00
|
17.60
|
17.61
|
17.60
|
32,600
|
|
|
3/22/2022
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.20
|
17.60
|
17.41
|
17.60
|
37,600
|
|
|