|
Closing price on 9/21/2020
|
|
| Open |
10.40 |
| High |
11.30 |
| Low |
10.40 |
| Volume |
17,600 |
| Split-adjusted Price |
10.23 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2020
|
+0.60 / +5.77%
|
10.40
|
11.30
|
10.40
|
11.00
|
10.93
|
10.23
|
17,600
|
|
|
9/18/2020
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.31
|
9.67
|
1,400
|
|
|
9/17/2020
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.45
|
9.67
|
31,800
|
|
|
9/16/2020
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.29
|
9.77
|
12,800
|
|
|
9/15/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.37
|
9.67
|
15,300
|
|
|
9/14/2020
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.48
|
9.67
|
1,300
|
|
|
9/11/2020
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.36
|
9.77
|
28,500
|
|
|
9/10/2020
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.33
|
9.58
|
9,800
|
|
|
9/9/2020
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.22
|
9.58
|
2,600
|
|
|
9/8/2020
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.21
|
9.49
|
4,200
|
|
|
9/7/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.58
|
2,800
|
|
|
9/4/2020
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.31
|
9.58
|
5,900
|
|
|
9/3/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.58
|
3,500
|
|
|
9/1/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.58
|
6,300
|
|
|
8/31/2020
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.29
|
9.58
|
13,800
|
|
|
8/28/2020
|
+0.30 / +3.00%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.22
|
9.58
|
15,467
|
|
|
8/27/2020
|
+0.20 / +2.04%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.07
|
9.30
|
14,300
|
|
|
8/26/2020
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.86
|
9.11
|
71,000
|
|
|
8/25/2020
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.17
|
9.39
|
5,000
|
|
|
8/24/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.24
|
9.67
|
13,600
|
|
|
8/21/2020
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.32
|
9.67
|
600
|
|
|
8/20/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.67
|
1,500
|
|
|
8/19/2020
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.17
|
9.67
|
7,000
|
|
|
8/18/2020
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.58
|
2,000
|
|
|
8/17/2020
|
-0.40 / -3.77%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.59
|
9.49
|
2,900
|
|
|
8/14/2020
|
+0.30 / +2.91%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.40
|
9.86
|
3,200
|
|
|
8/13/2020
|
+0.30 / +3.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.27
|
9.58
|
300
|
|
|
8/12/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.06
|
9.30
|
11,000
|
|
|
8/11/2020
|
-0.60 / -5.66%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.07
|
9.30
|
7,100
|
|
|
8/10/2020
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.44
|
9.86
|
2,800
|
|
|