|
Closing price on 9/3/2019
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
5,000 |
| Split-adjusted Price |
13.95 |
|
|
CIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2019
|
-0.30 / -1.79%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.80
|
13.95
|
5,000
|
|
|
8/30/2019
|
+0.30 / +1.82%
|
16.60
|
17.50
|
16.60
|
16.80
|
16.82
|
14.20
|
6,800
|
|
|
8/29/2019
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.84
|
13.95
|
11,600
|
|
|
8/28/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.95
|
3,700
|
|
|
8/27/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.95
|
500
|
|
|
8/26/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.95
|
7,100
|
|
|
8/23/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.95
|
300
|
|
|
8/22/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.56
|
13.95
|
14,100
|
|
|
8/21/2019
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.47
|
13.95
|
4,200
|
|
|
8/20/2019
|
-0.20 / -1.20%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.87
|
100
|
|
|
8/19/2019
|
+0.20 / +1.22%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.47
|
14.04
|
11,600
|
|
|
8/16/2019
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.42
|
13.87
|
12,100
|
|
|
8/15/2019
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.33
|
13.78
|
2,300
|
|
|
8/14/2019
|
-0.10 / -0.61%
|
16.40
|
16.80
|
16.40
|
16.40
|
16.44
|
13.87
|
2,800
|
|
|
8/13/2019
|
-0.40 / -2.37%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.56
|
13.95
|
1,400
|
|
|
8/12/2019
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.47
|
14.29
|
2,100
|
|
|
8/9/2019
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.00
|
16.90
|
16.39
|
14.29
|
18,800
|
|
|
8/8/2019
|
-0.40 / -2.33%
|
16.80
|
17.50
|
16.80
|
16.80
|
17.07
|
14.20
|
2,300
|
|
|
8/7/2019
|
+0.20 / +1.18%
|
17.30
|
17.30
|
16.80
|
17.20
|
16.98
|
14.54
|
2,500
|
|
|
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
|
|
|