|
|
Closing price on 1/16/2020
|
|
| Open |
25.75 |
| High |
26.20 |
| Low |
25.00 |
| Volume |
1,165,480 |
| Split-adjusted Price |
23.01 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2020
|
+0.10 / +0.39%
|
25.75
|
26.20
|
25.00
|
26.00
|
25.57
|
23.01
|
1,165,480
|
|
|
1/15/2020
|
+1.30 / +5.28%
|
24.60
|
25.90
|
24.60
|
25.90
|
25.38
|
22.92
|
907,260
|
|
|
1/14/2020
|
+0.85 / +3.58%
|
23.75
|
24.70
|
23.70
|
24.60
|
24.29
|
21.77
|
829,290
|
|
|
1/13/2020
|
-0.05 / -0.21%
|
24.00
|
24.05
|
23.75
|
23.75
|
23.88
|
21.02
|
425,870
|
|
|
1/10/2020
|
+0.90 / +3.93%
|
22.90
|
23.80
|
22.70
|
23.80
|
23.38
|
21.06
|
2,633,190
|
|
|
1/9/2020
|
+1.10 / +5.05%
|
21.90
|
22.90
|
21.90
|
22.90
|
22.31
|
20.26
|
803,420
|
|
|
1/8/2020
|
-1.50 / -6.44%
|
23.00
|
23.90
|
21.80
|
21.80
|
22.67
|
19.29
|
1,393,720
|
|
|
1/7/2020
|
+0.30 / +1.30%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.14
|
20.62
|
254,360
|
|
|
1/6/2020
|
-0.10 / -0.43%
|
22.70
|
23.20
|
22.70
|
23.00
|
22.98
|
20.35
|
115,860
|
|
|
1/3/2020
|
+0.50 / +2.21%
|
22.60
|
23.30
|
22.50
|
23.10
|
23.03
|
20.44
|
327,750
|
|
|
1/2/2020
|
+0.10 / +0.44%
|
22.10
|
22.80
|
22.10
|
22.60
|
22.58
|
20.00
|
1,582,080
|
|
|
12/31/2019
|
-0.10 / -0.44%
|
22.40
|
22.50
|
22.00
|
22.50
|
22.45
|
19.91
|
285,680
|
|
|
12/30/2019
|
+0.60 / +2.73%
|
22.00
|
22.60
|
21.50
|
22.60
|
22.26
|
20.00
|
232,600
|
|
|
12/27/2019
|
-0.30 / -1.35%
|
22.00
|
22.05
|
21.90
|
22.00
|
22.00
|
19.47
|
155,750
|
|
|
12/26/2019
|
-0.30 / -1.33%
|
22.60
|
22.60
|
22.00
|
22.30
|
22.21
|
19.73
|
96,450
|
|
|
12/25/2019
|
+0.60 / +2.73%
|
22.40
|
22.60
|
21.90
|
22.60
|
22.44
|
20.00
|
183,110
|
|
|
12/24/2019
|
-0.10 / -0.45%
|
22.10
|
22.35
|
21.90
|
22.00
|
22.04
|
19.47
|
112,620
|
|
|
12/23/2019
|
-0.55 / -2.43%
|
22.60
|
22.75
|
22.10
|
22.10
|
22.45
|
19.56
|
558,860
|
|
|
12/20/2019
|
+0.15 / +0.67%
|
22.50
|
22.65
|
22.35
|
22.65
|
22.50
|
20.04
|
144,250
|
|
|
12/19/2019
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.40
|
22.50
|
22.53
|
19.91
|
76,240
|
|
|
12/18/2019
|
-0.05 / -0.22%
|
22.75
|
22.80
|
22.55
|
22.70
|
22.71
|
20.09
|
143,720
|
|
|
12/17/2019
|
0.00 / 0.00%
|
22.60
|
22.75
|
22.30
|
22.75
|
22.59
|
20.13
|
1,537,540
|
|
|
12/16/2019
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.55
|
22.75
|
22.66
|
20.13
|
255,430
|
|
|
12/13/2019
|
0.00 / 0.00%
|
22.85
|
23.00
|
22.60
|
22.75
|
22.75
|
20.13
|
65,840
|
|
|
12/12/2019
|
+0.25 / +1.11%
|
22.40
|
22.85
|
22.35
|
22.75
|
22.49
|
20.13
|
2,280,580
|
|
|
12/11/2019
|
-0.35 / -1.53%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.65
|
19.91
|
70,810
|
|
|
12/10/2019
|
-0.25 / -1.08%
|
23.10
|
23.15
|
22.55
|
22.85
|
22.89
|
20.22
|
2,871,550
|
|
|
12/9/2019
|
+0.10 / +0.43%
|
23.00
|
23.20
|
23.00
|
23.10
|
23.12
|
20.44
|
260,450
|
|
|
12/6/2019
|
+0.30 / +1.32%
|
22.55
|
23.00
|
22.50
|
23.00
|
22.74
|
20.35
|
85,540
|
|
|
12/5/2019
|
0.00 / 0.00%
|
22.60
|
23.45
|
22.55
|
22.70
|
22.70
|
20.09
|
251,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|