|
Closing price on 7/6/2021
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
12,500 |
| Split-adjusted Price |
12.30 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2021
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.40
|
12.30
|
12,500
|
|
|
7/5/2021
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.50
|
12.50
|
9,223
|
|
|
7/2/2021
|
-0.20 / -1.56%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.64
|
12.60
|
21,600
|
|
|
7/1/2021
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.76
|
12.80
|
21,400
|
|
|
6/30/2021
|
+0.10 / +0.79%
|
12.70
|
13.40
|
12.60
|
12.80
|
12.78
|
12.80
|
11,500
|
|
|
6/29/2021
|
-0.10 / -0.78%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.70
|
12.70
|
19,600
|
|
|
6/28/2021
|
-0.40 / -3.03%
|
12.60
|
12.90
|
12.40
|
12.80
|
12.61
|
12.80
|
13,800
|
|
|
6/25/2021
|
-0.10 / -0.75%
|
13.00
|
13.20
|
12.50
|
13.20
|
13.05
|
13.20
|
64,300
|
|
|
6/24/2021
|
-0.20 / -1.48%
|
14.00
|
14.00
|
12.30
|
13.30
|
13.37
|
13.30
|
26,100
|
|
|
6/23/2021
|
+0.50 / +3.85%
|
13.50
|
14.00
|
13.00
|
13.50
|
13.54
|
13.50
|
17,800
|
|
|
6/22/2021
|
+1.10 / +9.24%
|
12.50
|
13.00
|
12.00
|
13.00
|
12.70
|
13.00
|
45,500
|
|
|
6/21/2021
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.89
|
11.90
|
16,900
|
|
|
6/18/2021
|
+0.40 / +3.51%
|
11.90
|
11.90
|
11.40
|
11.80
|
11.47
|
11.80
|
21,000
|
|
|
6/17/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.48
|
11.40
|
2,700
|
|
|
6/16/2021
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.41
|
11.40
|
9,900
|
|
|
6/15/2021
|
+0.40 / +3.54%
|
11.50
|
11.90
|
11.20
|
11.70
|
11.53
|
11.70
|
7,200
|
|
|
6/14/2021
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.03
|
11.30
|
12,600
|
|
|
6/11/2021
|
+0.20 / +1.85%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.13
|
11.00
|
5,300
|
|
|
6/10/2021
|
-0.80 / -6.90%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8,144
|
|
|
6/9/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.00
|
11.60
|
11.22
|
11.60
|
4,900
|
|
|
6/8/2021
|
-0.50 / -4.13%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.76
|
11.60
|
3,400
|
|
|
6/7/2021
|
+0.30 / +2.54%
|
11.80
|
12.20
|
11.80
|
12.10
|
11.96
|
12.10
|
11,230
|
|
|
6/4/2021
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.79
|
11.80
|
6,700
|
|
|
6/3/2021
|
+1.00 / +9.35%
|
10.80
|
11.70
|
10.80
|
11.70
|
11.28
|
11.70
|
9,400
|
|
|
6/2/2021
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
6,300
|
|
|
6/1/2021
|
+0.10 / +0.94%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.36
|
10.70
|
8,400
|
|
|
5/31/2021
|
-0.40 / -3.64%
|
10.70
|
10.70
|
10.10
|
10.60
|
10.51
|
10.60
|
5,900
|
|
|
5/28/2021
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.61
|
11.00
|
3,300
|
|
|
5/27/2021
|
-0.10 / -0.94%
|
11.20
|
11.20
|
10.30
|
10.50
|
10.45
|
10.50
|
22,100
|
|
|
5/26/2021
|
-0.80 / -7.02%
|
11.40
|
11.70
|
10.40
|
10.60
|
10.97
|
10.60
|
16,500
|
|
|