|
Closing price on 8/6/2019
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.90 |
| Volume |
5,200 |
| Split-adjusted Price |
14.37 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2019
|
-0.10 / -0.58%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.96
|
14.37
|
5,200
|
|
|
8/5/2019
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.04
|
14.46
|
2,900
|
|
|
8/2/2019
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.15
|
14.54
|
6,000
|
|
|
8/1/2019
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.13
|
14.54
|
1,458
|
|
|
7/31/2019
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.54
|
0
|
|
|
7/30/2019
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.54
|
3,800
|
|
|
7/29/2019
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.54
|
3,000
|
|
|
7/26/2019
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.46
|
500
|
|
|
7/25/2019
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.92
|
14.37
|
35,000
|
|
|
7/24/2019
|
-0.20 / -1.15%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.54
|
18,400
|
|
|
7/23/2019
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.42
|
14.71
|
3,200
|
|
|
7/22/2019
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.61
|
14.88
|
14,100
|
|
|
7/19/2019
|
-0.30 / -1.68%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.57
|
14.88
|
300
|
|
|
7/18/2019
|
+0.10 / +0.56%
|
17.50
|
17.90
|
17.40
|
17.90
|
17.45
|
15.13
|
10,100
|
|
|
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
|
|
|