|
Closing price on 7/17/2019
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
3,100 |
| Split-adjusted Price |
15.05 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2019
|
+0.40 / +2.30%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.51
|
15.05
|
3,100
|
|
|
7/16/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.52
|
14.71
|
26,200
|
|
|
7/15/2019
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.56
|
14.71
|
9,600
|
|
|
7/12/2019
|
-0.10 / -0.57%
|
17.60
|
17.80
|
17.50
|
17.50
|
17.54
|
14.80
|
23,400
|
|
|
7/11/2019
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.60
|
17.62
|
14.88
|
15,600
|
|
|
7/10/2019
|
-0.50 / -2.76%
|
17.80
|
18.00
|
17.60
|
17.60
|
17.68
|
14.88
|
33,100
|
|
|
7/9/2019
|
+0.40 / +2.26%
|
17.70
|
18.10
|
17.60
|
18.10
|
17.76
|
15.30
|
9,400
|
|
|
7/8/2019
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.99
|
14.97
|
2,700
|
|
|
7/5/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.22
|
5,000
|
|
|
7/4/2019
|
+0.40 / +2.27%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.04
|
15.22
|
16,500
|
|
|
7/3/2019
|
-0.40 / -2.22%
|
18.10
|
18.10
|
17.60
|
17.60
|
17.93
|
14.88
|
700
|
|
|
7/2/2019
|
+0.50 / +2.86%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.98
|
15.22
|
9,500
|
|
|
7/1/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.75
|
14.80
|
200
|
|
|
6/28/2019
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.77
|
14.80
|
5,500
|
|
|
6/27/2019
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.44
|
14.71
|
20,000
|
|
|
6/26/2019
|
+0.20 / +1.14%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.45
|
14.97
|
9,500
|
|
|
6/25/2019
|
-0.30 / -1.69%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
14.80
|
3,500
|
|
|
6/24/2019
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.99
|
15.05
|
5,300
|
|
|
6/21/2019
|
+0.20 / +1.13%
|
17.60
|
18.10
|
17.40
|
17.90
|
17.62
|
15.13
|
11,300
|
|
|
6/20/2019
|
+0.10 / +0.57%
|
18.10
|
18.10
|
17.60
|
17.70
|
18.05
|
14.97
|
3,500
|
|
|
6/19/2019
|
-0.40 / -2.22%
|
18.00
|
18.20
|
17.60
|
17.60
|
17.87
|
14.88
|
2,600
|
|
|
6/18/2019
|
-1.40 / -7.22%
|
17.40
|
18.30
|
17.40
|
18.00
|
17.82
|
15.22
|
18,600
|
|
|
6/17/2019
|
-0.30 / -1.52%
|
20.10
|
20.10
|
19.40
|
19.40
|
19.99
|
14.71
|
57,100
|
|
|
6/14/2019
|
-0.30 / -1.50%
|
20.00
|
20.20
|
19.70
|
19.70
|
20.05
|
14.94
|
29,300
|
|
|
6/13/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.50
|
20.00
|
19.64
|
15.17
|
8,400
|
|
|
6/12/2019
|
+0.70 / +3.63%
|
19.20
|
20.00
|
18.60
|
20.00
|
19.64
|
15.17
|
33,100
|
|
|
6/11/2019
|
+0.20 / +1.05%
|
19.10
|
19.60
|
18.60
|
19.30
|
19.25
|
14.64
|
26,000
|
|
|
6/10/2019
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.80
|
19.10
|
18.99
|
14.48
|
5,100
|
|
|
6/7/2019
|
+1.20 / +6.78%
|
18.50
|
19.00
|
18.20
|
18.90
|
18.63
|
14.33
|
27,000
|
|
|
6/6/2019
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.42
|
2,000
|
|
|