|
Closing price on 6/18/2020
|
|
| Open |
11.70 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
15,800 |
| Split-adjusted Price |
11.16 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2020
|
+0.30 / +2.56%
|
11.70
|
12.20
|
11.70
|
12.00
|
11.99
|
11.16
|
15,800
|
|
|
6/17/2020
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.77
|
10.88
|
19,000
|
|
|
6/16/2020
|
+0.50 / +4.50%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.71
|
10.79
|
1,100
|
|
|
6/15/2020
|
-0.70 / -5.93%
|
11.70
|
11.70
|
11.10
|
11.10
|
11.35
|
10.32
|
24,000
|
|
|
6/12/2020
|
+0.10 / +0.85%
|
11.40
|
11.80
|
11.20
|
11.80
|
11.50
|
10.97
|
28,100
|
|
|
6/11/2020
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.74
|
10.88
|
16,900
|
|
|
6/10/2020
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.76
|
10.97
|
8,400
|
|
|
6/9/2020
|
+0.10 / +0.86%
|
11.60
|
12.00
|
11.60
|
11.70
|
11.84
|
10.88
|
23,300
|
|
|
6/8/2020
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.50
|
11.60
|
11.69
|
10.79
|
18,200
|
|
|
6/5/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.97
|
3,800
|
|
|
6/4/2020
|
-0.10 / -0.84%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.38
|
10.97
|
500
|
|
|
6/3/2020
|
+0.30 / +2.59%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.48
|
11.07
|
600
|
|
|
6/2/2020
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.62
|
10.79
|
4,400
|
|
|
6/1/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.61
|
10.88
|
6,100
|
|
|
5/29/2020
|
+0.30 / +2.63%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.77
|
10.88
|
1,800
|
|
|
5/28/2020
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.62
|
10.60
|
5,300
|
|
|
5/27/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.61
|
10.79
|
1,300
|
|
|
5/26/2020
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.63
|
10.79
|
1,400
|
|
|
5/25/2020
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.63
|
10.70
|
2,200
|
|
|
5/22/2020
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.75
|
10.88
|
5,300
|
|
|
5/21/2020
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.77
|
10.97
|
9,700
|
|
|
5/20/2020
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.68
|
10.88
|
5,100
|
|
|
5/19/2020
|
+0.10 / +0.87%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.62
|
10.79
|
29,900
|
|
|
5/18/2020
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.70
|
1,400
|
|
|
5/15/2020
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.69
|
10.88
|
29,000
|
|
|
5/14/2020
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.85
|
10.97
|
3,700
|
|
|
5/13/2020
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.91
|
11.07
|
13,100
|
|
|
5/12/2020
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.92
|
11.16
|
5,200
|
|
|
5/11/2020
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.56
|
10.97
|
1,400
|
|
|
5/8/2020
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.50
|
11.53
|
10.70
|
6,200
|
|
|