|
Closing price on 7/30/2018
|
|
| Open |
30.80 |
| High |
31.00 |
| Low |
30.00 |
| Volume |
17,300 |
| Split-adjusted Price |
23.51 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2018
|
+0.20 / +0.65%
|
30.80
|
31.00
|
30.00
|
31.00
|
30.73
|
23.51
|
17,300
|
|
|
7/27/2018
|
+0.30 / +0.98%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
23.36
|
600
|
|
|
7/26/2018
|
-0.10 / -0.33%
|
31.00
|
31.00
|
29.60
|
30.50
|
30.16
|
23.13
|
7,300
|
|
|
7/25/2018
|
-0.80 / -2.55%
|
31.00
|
31.00
|
30.60
|
30.60
|
30.70
|
23.21
|
5,800
|
|
|
7/24/2018
|
-0.10 / -0.32%
|
31.00
|
31.50
|
30.10
|
31.40
|
30.67
|
23.81
|
2,900
|
|
|
7/23/2018
|
-0.20 / -0.63%
|
31.10
|
31.50
|
30.20
|
31.50
|
30.61
|
23.89
|
16,500
|
|
|
7/20/2018
|
+0.40 / +1.28%
|
31.30
|
31.70
|
30.60
|
31.70
|
31.17
|
24.04
|
7,500
|
|
|
7/19/2018
|
-0.50 / -1.57%
|
31.00
|
31.30
|
29.10
|
31.30
|
30.15
|
23.74
|
20,100
|
|
|
7/18/2018
|
-0.20 / -0.63%
|
31.50
|
32.00
|
30.10
|
31.80
|
31.00
|
24.12
|
16,900
|
|
|
7/17/2018
|
-0.30 / -0.93%
|
31.10
|
32.00
|
31.00
|
32.00
|
31.17
|
24.27
|
2,600
|
|
|
7/16/2018
|
-0.10 / -0.31%
|
32.40
|
32.40
|
31.00
|
32.30
|
31.26
|
24.49
|
14,840
|
|
|
7/13/2018
|
-0.10 / -0.31%
|
32.90
|
33.00
|
32.00
|
32.40
|
32.56
|
24.57
|
7,306
|
|
|
7/12/2018
|
-0.50 / -1.52%
|
32.80
|
32.80
|
32.50
|
32.50
|
32.62
|
24.65
|
500
|
|
|
7/11/2018
|
0.00 / 0.00%
|
33.60
|
33.60
|
32.00
|
33.00
|
32.21
|
25.03
|
3,100
|
|
|
7/10/2018
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
25.03
|
200
|
|
|
7/9/2018
|
-0.80 / -2.37%
|
33.80
|
33.80
|
32.80
|
33.00
|
33.05
|
25.03
|
1,400
|
|
|
7/6/2018
|
0.00 / 0.00%
|
34.70
|
34.70
|
32.00
|
33.80
|
32.44
|
25.63
|
16,100
|
|
|
7/5/2018
|
-1.00 / -2.87%
|
34.80
|
34.80
|
33.40
|
33.80
|
33.59
|
25.63
|
10,300
|
|
|
7/4/2018
|
+0.20 / +0.58%
|
37.00
|
37.00
|
34.00
|
34.80
|
34.13
|
26.39
|
11,000
|
|
|
7/3/2018
|
-0.40 / -1.14%
|
36.60
|
36.80
|
34.60
|
34.60
|
34.71
|
26.24
|
17,800
|
|
|
7/2/2018
|
-1.90 / -5.15%
|
35.10
|
35.50
|
34.00
|
35.00
|
34.64
|
26.54
|
21,000
|
|
|
6/29/2018
|
-0.10 / -0.27%
|
37.00
|
37.20
|
34.80
|
36.90
|
35.55
|
27.98
|
30,600
|
|
|
6/28/2018
|
+2.10 / +6.02%
|
35.00
|
37.00
|
34.50
|
37.00
|
35.74
|
28.06
|
10,900
|
|
|
6/27/2018
|
+0.80 / +2.35%
|
35.00
|
35.00
|
33.70
|
34.90
|
34.16
|
26.47
|
5,700
|
|
|
6/26/2018
|
+0.10 / +0.29%
|
34.00
|
34.10
|
33.30
|
34.10
|
33.69
|
25.86
|
7,900
|
|
|
6/25/2018
|
-0.20 / -0.58%
|
33.00
|
34.10
|
33.00
|
34.00
|
33.86
|
25.78
|
16,200
|
|
|
6/22/2018
|
-1.00 / -2.84%
|
34.10
|
35.10
|
33.60
|
34.20
|
34.17
|
25.94
|
8,200
|
|
|
6/21/2018
|
-1.70 / -4.61%
|
36.90
|
37.10
|
35.20
|
35.20
|
35.99
|
26.69
|
10,100
|
|
|
6/20/2018
|
-4.10 / -10.00%
|
40.00
|
40.00
|
36.90
|
36.90
|
37.89
|
27.98
|
36,500
|
|
|
6/19/2018
|
-1.60 / -3.76%
|
43.20
|
43.20
|
38.40
|
41.00
|
40.33
|
31.09
|
184,920
|
|
|