|
Closing price on 9/20/2021
|
|
| Open |
13.90 |
| High |
14.70 |
| Low |
13.80 |
| Volume |
166,704 |
| Split-adjusted Price |
14.00 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
+0.10 / +0.72%
|
13.90
|
14.70
|
13.80
|
14.00
|
14.12
|
14.00
|
166,704
|
|
|
9/17/2021
|
-0.60 / -4.14%
|
14.50
|
14.50
|
13.60
|
13.90
|
13.96
|
13.90
|
137,900
|
|
|
9/16/2021
|
-0.10 / -0.68%
|
14.20
|
15.00
|
14.20
|
14.50
|
14.59
|
14.50
|
59,500
|
|
|
9/15/2021
|
-0.40 / -2.67%
|
14.70
|
15.00
|
14.00
|
14.60
|
14.52
|
14.60
|
192,832
|
|
|
9/14/2021
|
-0.50 / -3.23%
|
16.00
|
17.00
|
15.00
|
15.00
|
16.42
|
15.00
|
499,200
|
|
|
9/13/2021
|
+1.40 / +9.93%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.49
|
15.50
|
166,900
|
|
|
9/10/2021
|
+1.20 / +9.30%
|
13.30
|
14.10
|
13.10
|
14.10
|
13.86
|
14.10
|
118,500
|
|
|
9/9/2021
|
+1.10 / +9.32%
|
11.90
|
12.90
|
11.90
|
12.90
|
12.58
|
12.90
|
73,200
|
|
|
9/8/2021
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.80
|
11.80
|
12.00
|
11.80
|
10,500
|
|
|
9/7/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.10
|
12.00
|
10,000
|
|
|
9/6/2021
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.97
|
12.00
|
13,700
|
|
|
9/1/2021
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.71
|
11.80
|
4,100
|
|
|
8/31/2021
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.73
|
11.70
|
8,100
|
|
|
8/30/2021
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.63
|
11.70
|
17,266
|
|
|
8/27/2021
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.43
|
11.50
|
2,800
|
|
|
8/26/2021
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.54
|
11.50
|
6,500
|
|
|
8/25/2021
|
-0.10 / -0.88%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.13
|
11.30
|
7,100
|
|
|
8/24/2021
|
+0.10 / +0.88%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.09
|
11.40
|
20,100
|
|
|
8/23/2021
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.18
|
11.30
|
3,400
|
|
|
8/20/2021
|
-0.40 / -3.42%
|
11.40
|
11.50
|
11.10
|
11.30
|
11.28
|
11.30
|
18,800
|
|
|
8/19/2021
|
+0.30 / +2.63%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.61
|
11.70
|
6,200
|
|
|
8/18/2021
|
-0.10 / -0.87%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.20
|
11.40
|
900
|
|
|
8/17/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.20
|
11.50
|
13,300
|
|
|
8/16/2021
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.10
|
11.50
|
11.22
|
11.50
|
27,900
|
|
|
8/13/2021
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
11.40
|
5,500
|
|
|
8/12/2021
|
-0.30 / -2.59%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
11.30
|
4,000
|
|
|
8/11/2021
|
+0.20 / +1.75%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.58
|
11.60
|
1,900
|
|
|
8/10/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3,100
|
|
|
8/9/2021
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.49
|
11.40
|
4,700
|
|
|
8/6/2021
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.50
|
11.40
|
6,000
|
|
|