|
Closing price on 8/4/2021
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
7,700 |
| Split-adjusted Price |
11.30 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2021
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.43
|
11.30
|
7,700
|
|
|
8/3/2021
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
11.40
|
300
|
|
|
8/2/2021
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5,400
|
|
|
7/30/2021
|
+0.30 / +2.70%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.33
|
11.40
|
4,500
|
|
|
7/29/2021
|
-0.40 / -3.48%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.17
|
11.10
|
6,000
|
|
|
7/28/2021
|
+0.30 / +2.68%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.14
|
11.50
|
12,300
|
|
|
7/27/2021
|
-0.70 / -5.88%
|
12.20
|
12.20
|
11.20
|
11.20
|
11.47
|
11.20
|
3,400
|
|
|
7/26/2021
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
7/23/2021
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.50
|
11.60
|
700
|
|
|
7/22/2021
|
+0.70 / +6.19%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.50
|
12.00
|
200
|
|
|
7/21/2021
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
100
|
|
|
7/20/2021
|
+0.50 / +4.55%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.50
|
11.50
|
400
|
|
|
7/19/2021
|
-0.80 / -6.78%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.99
|
11.00
|
12,100
|
|
|
7/16/2021
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.00
|
11.80
|
11.23
|
11.80
|
21,100
|
|
|
7/15/2021
|
-0.20 / -1.71%
|
11.70
|
12.60
|
11.50
|
11.50
|
11.64
|
11.50
|
7,300
|
|
|
7/14/2021
|
+0.30 / +2.63%
|
11.80
|
11.90
|
11.00
|
11.70
|
11.33
|
11.70
|
17,300
|
|
|
7/13/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.23
|
11.40
|
14,600
|
|
|
7/12/2021
|
-0.70 / -5.79%
|
12.00
|
12.00
|
11.30
|
11.40
|
11.38
|
11.40
|
6,500
|
|
|
7/9/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.50
|
12.10
|
11.71
|
12.10
|
18,700
|
|
|
7/8/2021
|
+0.10 / +0.83%
|
11.90
|
12.50
|
11.90
|
12.10
|
12.16
|
12.10
|
10,200
|
|
|
7/7/2021
|
-0.30 / -2.44%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.07
|
12.00
|
9,200
|
|
|
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
|
|
|