|
|
Closing price on 9/12/2025
|
|
| Open |
23.70 |
| High |
24.70 |
| Low |
23.45 |
| Volume |
47,068,200 |
| Split-adjusted Price |
23.90 |
There is no data on 9/14/2025. Display data on 9/12/2025 instead.
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
+0.80 / +3.46%
|
23.70
|
24.70
|
23.45
|
23.90
|
24.30
|
23.90
|
47,068,200
|
|
|
9/11/2025
|
+0.95 / +4.19%
|
22.65
|
23.80
|
21.55
|
23.60
|
22.69
|
23.10
|
31,479,500
|
|
|
9/10/2025
|
+0.35 / +1.57%
|
22.50
|
23.55
|
21.90
|
22.65
|
22.83
|
22.17
|
26,325,700
|
|
|
9/9/2025
|
+0.70 / +3.24%
|
21.60
|
22.35
|
20.95
|
22.30
|
21.68
|
21.83
|
22,594,700
|
|
|
9/8/2025
|
-1.60 / -6.90%
|
23.20
|
23.35
|
21.60
|
21.60
|
22.30
|
21.14
|
39,415,600
|
|
|
9/5/2025
|
-0.60 / -2.52%
|
24.20
|
24.80
|
23.20
|
23.20
|
24.21
|
22.71
|
34,362,800
|
|
|
9/4/2025
|
-0.25 / -1.04%
|
24.55
|
24.95
|
23.65
|
23.80
|
24.22
|
23.30
|
23,245,120
|
|
|
9/3/2025
|
+1.55 / +6.89%
|
22.65
|
24.05
|
22.65
|
24.05
|
23.87
|
23.54
|
29,276,188
|
|
|
8/29/2025
|
-0.60 / -2.60%
|
23.00
|
23.40
|
22.45
|
22.50
|
22.83
|
22.02
|
45,424,200
|
|
|
8/28/2025
|
+0.50 / +2.21%
|
22.60
|
23.60
|
22.30
|
23.10
|
23.10
|
22.61
|
24,654,400
|
|
|
8/27/2025
|
-1.35 / -5.64%
|
24.00
|
24.50
|
22.60
|
22.60
|
23.24
|
22.12
|
32,078,300
|
|
|
8/26/2025
|
+1.25 / +5.51%
|
21.15
|
23.95
|
21.15
|
23.95
|
21.65
|
23.44
|
63,458,800
|
|
|
8/25/2025
|
-1.70 / -6.97%
|
24.60
|
24.80
|
22.70
|
22.70
|
23.21
|
22.22
|
23,398,600
|
|
|
8/22/2025
|
-0.55 / -2.20%
|
24.30
|
25.25
|
23.30
|
24.40
|
24.08
|
23.88
|
37,764,700
|
|
|
8/21/2025
|
+0.05 / +0.20%
|
25.35
|
26.20
|
24.05
|
24.95
|
25.12
|
24.42
|
34,572,700
|
|
|
8/20/2025
|
-1.30 / -4.96%
|
26.50
|
26.90
|
24.40
|
24.90
|
25.07
|
24.37
|
59,456,900
|
|
|
8/19/2025
|
+1.70 / +6.94%
|
24.50
|
26.20
|
24.40
|
26.20
|
25.77
|
25.64
|
43,515,900
|
|
|
8/18/2025
|
-0.20 / -0.81%
|
25.00
|
25.60
|
24.00
|
24.50
|
24.73
|
23.98
|
29,441,100
|
|
|
8/15/2025
|
+1.35 / +5.78%
|
23.35
|
24.95
|
22.80
|
24.70
|
24.06
|
24.18
|
73,898,000
|
|
|
8/14/2025
|
+1.50 / +6.86%
|
23.35
|
23.35
|
22.20
|
23.35
|
23.31
|
22.86
|
61,775,300
|
|
|
8/13/2025
|
+1.40 / +6.85%
|
21.85
|
21.85
|
21.80
|
21.85
|
21.85
|
21.39
|
12,370,600
|
|
|
8/12/2025
|
+1.30 / +6.79%
|
19.80
|
20.45
|
18.65
|
20.45
|
19.59
|
20.02
|
72,768,705
|
|
|
8/11/2025
|
+1.25 / +6.98%
|
19.10
|
19.15
|
18.80
|
19.15
|
19.09
|
18.74
|
33,162,315
|
|
|
8/8/2025
|
+1.15 / +6.87%
|
17.50
|
17.90
|
17.40
|
17.90
|
17.80
|
17.52
|
43,809,600
|
|
|
8/7/2025
|
+1.05 / +6.69%
|
15.95
|
16.75
|
15.75
|
16.75
|
16.55
|
16.40
|
50,837,100
|
|
|
8/6/2025
|
+0.25 / +1.62%
|
15.80
|
16.15
|
15.35
|
15.70
|
15.70
|
15.37
|
24,857,400
|
|
|
8/5/2025
|
+0.60 / +4.04%
|
15.35
|
15.85
|
14.95
|
15.45
|
15.48
|
15.12
|
58,342,000
|
|
|
8/4/2025
|
+0.45 / +2.73%
|
16.50
|
17.15
|
16.40
|
16.95
|
16.88
|
14.55
|
33,286,800
|
|
|
8/1/2025
|
+0.15 / +0.92%
|
16.50
|
17.10
|
16.15
|
16.50
|
16.67
|
14.17
|
24,871,600
|
|
|
7/31/2025
|
-0.50 / -2.97%
|
16.90
|
16.90
|
15.90
|
16.35
|
16.33
|
14.04
|
38,473,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|