|
|
Closing price on 9/4/2026
|
|
| Open |
14.65 |
| High |
14.65 |
| Low |
14.20 |
| Volume |
9,973,600 |
| Split-adjusted Price |
14.25 |
There is no data on 9/5/2026. Display data on 9/4/2026 instead.
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
-0.30 / -2.06%
|
14.65
|
14.65
|
14.20
|
14.25
|
14.36
|
14.25
|
9,973,600
|
|
|
9/3/2026
|
-0.15 / -1.02%
|
14.70
|
14.90
|
14.55
|
14.55
|
14.69
|
14.55
|
6,645,100
|
|
|
8/28/2026
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.81
|
14.70
|
6,320,700
|
|
|
8/27/2026
|
+0.25 / +1.72%
|
14.70
|
15.15
|
14.45
|
14.80
|
14.84
|
14.80
|
11,806,100
|
|
|
8/26/2026
|
-0.05 / -0.34%
|
14.65
|
14.75
|
14.40
|
14.55
|
14.53
|
14.55
|
9,027,100
|
|
|
8/25/2026
|
-0.40 / -2.67%
|
15.05
|
15.20
|
14.60
|
14.60
|
14.81
|
14.60
|
11,771,100
|
|
|
8/24/2026
|
+0.30 / +2.04%
|
14.85
|
15.20
|
14.55
|
15.00
|
14.91
|
15.00
|
20,848,300
|
|
|
8/21/2026
|
+0.55 / +3.89%
|
14.15
|
14.85
|
14.15
|
14.70
|
14.55
|
14.70
|
11,709,600
|
|
|
8/20/2026
|
-0.30 / -2.08%
|
14.55
|
14.60
|
14.10
|
14.15
|
14.28
|
14.15
|
5,984,200
|
|
|
8/19/2026
|
+0.10 / +0.70%
|
14.50
|
14.85
|
14.25
|
14.45
|
14.55
|
14.45
|
9,200,500
|
|
|
8/18/2026
|
-0.40 / -2.71%
|
14.95
|
15.05
|
14.35
|
14.35
|
14.68
|
14.35
|
9,744,200
|
|
|
8/17/2026
|
+0.80 / +5.73%
|
13.90
|
14.90
|
13.80
|
14.75
|
14.50
|
14.75
|
17,303,400
|
|
|
8/14/2026
|
+0.05 / +0.36%
|
13.90
|
14.40
|
13.75
|
13.95
|
13.98
|
13.95
|
8,450,400
|
|
|
8/13/2026
|
-0.30 / -2.11%
|
14.35
|
14.45
|
13.90
|
13.90
|
14.08
|
13.90
|
8,461,400
|
|
|
8/12/2026
|
0.00 / 0.00%
|
14.20
|
14.55
|
14.20
|
14.20
|
14.35
|
14.20
|
6,100,300
|
|
|
8/11/2026
|
-0.05 / -0.35%
|
14.35
|
14.55
|
14.15
|
14.20
|
14.30
|
14.20
|
6,053,900
|
|
|
8/10/2026
|
+0.50 / +3.64%
|
14.00
|
14.45
|
13.95
|
14.25
|
14.22
|
14.25
|
8,863,500
|
|
|
8/7/2026
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.75
|
13.75
|
13.88
|
13.75
|
6,571,000
|
|
|
8/6/2026
|
-0.40 / -2.83%
|
14.20
|
14.25
|
13.75
|
13.75
|
13.95
|
13.75
|
6,531,000
|
|
|
8/5/2026
|
+0.20 / +1.43%
|
14.10
|
14.60
|
14.10
|
14.15
|
14.30
|
14.15
|
10,923,000
|
|
|
8/4/2026
|
0.00 / 0.00%
|
14.00
|
14.15
|
13.75
|
13.95
|
13.97
|
13.95
|
6,211,600
|
|
|
8/3/2026
|
+0.85 / +6.49%
|
13.10
|
14.00
|
13.10
|
13.95
|
13.75
|
13.95
|
13,993,700
|
|
|
7/31/2026
|
-0.30 / -2.24%
|
13.55
|
13.55
|
13.05
|
13.10
|
13.24
|
13.10
|
5,923,000
|
|
|
7/30/2026
|
+0.55 / +4.28%
|
12.95
|
13.50
|
12.90
|
13.40
|
13.28
|
13.40
|
7,070,100
|
|
|
7/29/2026
|
-0.15 / -1.15%
|
13.05
|
13.15
|
12.65
|
12.85
|
12.87
|
12.85
|
4,442,900
|
|
|
7/28/2026
|
+0.35 / +2.77%
|
12.15
|
13.25
|
12.15
|
13.00
|
12.91
|
13.00
|
8,897,400
|
|
|
7/27/2026
|
-0.95 / -6.99%
|
13.60
|
13.80
|
12.65
|
12.65
|
13.11
|
12.65
|
12,302,000
|
|
|
7/24/2026
|
-0.60 / -4.23%
|
14.10
|
14.25
|
13.60
|
13.60
|
13.90
|
13.60
|
7,917,200
|
|
|
7/23/2026
|
+0.25 / +1.79%
|
13.95
|
14.50
|
13.30
|
14.20
|
13.95
|
14.20
|
11,023,300
|
|
|
7/22/2026
|
+0.05 / +0.36%
|
13.85
|
14.30
|
13.80
|
13.95
|
14.03
|
13.95
|
9,773,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|