|
Closing price on 8/5/2020
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
15,500 |
| Split-adjusted Price |
9.49 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.07
|
9.49
|
15,500
|
|
|
8/4/2020
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.12
|
9.49
|
5,000
|
|
|
8/3/2020
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
9.39
|
3,200
|
|
|
7/31/2020
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.07
|
9.30
|
15,700
|
|
|
7/30/2020
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.02
|
9.39
|
6,100
|
|
|
7/29/2020
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.12
|
9.30
|
6,000
|
|
|
7/28/2020
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.15
|
9.49
|
2,600
|
|
|
7/27/2020
|
-1.00 / -9.17%
|
10.80
|
11.20
|
9.90
|
9.90
|
10.32
|
9.21
|
40,600
|
|
|
7/24/2020
|
-0.50 / -4.39%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.05
|
10.14
|
7,500
|
|
|
7/23/2020
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.39
|
10.60
|
4,400
|
|
|
7/22/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.42
|
300
|
|
|
7/21/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.42
|
0
|
|
|
7/20/2020
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.21
|
10.42
|
6,100
|
|
|
7/17/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.51
|
0
|
|
|
7/16/2020
|
-0.30 / -2.59%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.45
|
10.51
|
800
|
|
|
7/15/2020
|
+0.40 / +3.57%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.37
|
10.79
|
4,200
|
|
|
7/14/2020
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.30
|
10.42
|
3,100
|
|
|
7/13/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.25
|
10.51
|
12,000
|
|
|
7/10/2020
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.33
|
10.51
|
2,900
|
|
|
7/9/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.42
|
3,200
|
|
|
7/8/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.27
|
10.42
|
7,600
|
|
|
7/7/2020
|
-0.30 / -2.61%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
10.42
|
1,000
|
|
|
7/6/2020
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.45
|
10.70
|
200
|
|
|
7/3/2020
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.33
|
10.60
|
1,000
|
|
|
7/2/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.51
|
0
|
|
|
7/1/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.51
|
0
|
|
|
6/30/2020
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.51
|
300
|
|
|
6/29/2020
|
-0.40 / -3.45%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
10.42
|
4,300
|
|
|
6/26/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.68
|
10.79
|
12,600
|
|
|
6/25/2020
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.63
|
10.79
|
300
|
|
|