|
|
Closing price on 1/16/2024
|
|
| Open |
17.80 |
| High |
18.40 |
| Low |
17.70 |
| Volume |
12,534,800 |
| Split-adjusted Price |
17.59 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2024
|
+0.60 / +3.37%
|
17.80
|
18.40
|
17.70
|
18.40
|
18.07
|
17.59
|
12,534,800
|
|
|
1/15/2024
|
-0.30 / -1.66%
|
18.45
|
18.50
|
17.80
|
17.80
|
18.18
|
17.02
|
11,100,000
|
|
|
1/12/2024
|
-0.70 / -3.72%
|
18.50
|
18.60
|
18.00
|
18.10
|
18.29
|
17.30
|
18,223,700
|
|
|
1/11/2024
|
+0.60 / +3.30%
|
18.20
|
18.90
|
18.15
|
18.80
|
18.58
|
17.97
|
17,943,700
|
|
|
1/10/2024
|
-0.35 / -1.89%
|
18.55
|
18.55
|
17.90
|
18.20
|
18.22
|
17.40
|
18,236,000
|
|
|
1/9/2024
|
+0.30 / +1.64%
|
18.75
|
18.85
|
18.40
|
18.55
|
18.60
|
17.73
|
20,820,900
|
|
|
1/8/2024
|
+1.15 / +6.73%
|
17.50
|
18.25
|
17.50
|
18.25
|
18.04
|
17.45
|
26,800,500
|
|
|
1/5/2024
|
-0.20 / -1.16%
|
17.40
|
17.45
|
17.05
|
17.10
|
17.20
|
16.35
|
8,544,500
|
|
|
1/4/2024
|
-0.20 / -1.14%
|
17.65
|
17.65
|
17.30
|
17.30
|
17.49
|
16.54
|
10,101,200
|
|
|
1/3/2024
|
+0.30 / +1.74%
|
17.20
|
17.70
|
17.05
|
17.50
|
17.49
|
16.73
|
10,157,600
|
|
|
1/2/2024
|
-0.05 / -0.29%
|
17.45
|
17.60
|
17.10
|
17.20
|
17.31
|
16.44
|
5,961,700
|
|
|
12/29/2023
|
+0.40 / +2.37%
|
16.95
|
17.50
|
16.90
|
17.25
|
17.30
|
16.49
|
9,554,200
|
|
|
12/28/2023
|
+0.05 / +0.30%
|
16.80
|
16.95
|
16.75
|
16.85
|
16.84
|
16.11
|
3,944,900
|
|
|
12/27/2023
|
-0.15 / -0.88%
|
16.95
|
17.10
|
16.80
|
16.80
|
16.97
|
16.06
|
5,653,100
|
|
|
12/26/2023
|
+0.15 / +0.89%
|
16.85
|
17.15
|
16.85
|
16.95
|
17.00
|
16.20
|
5,192,900
|
|
|
12/25/2023
|
+0.25 / +1.51%
|
16.55
|
16.85
|
16.55
|
16.80
|
16.74
|
16.06
|
4,103,700
|
|
|
12/22/2023
|
-0.15 / -0.90%
|
16.75
|
16.80
|
16.50
|
16.55
|
16.67
|
15.82
|
5,385,300
|
|
|
12/21/2023
|
+0.05 / +0.30%
|
16.55
|
16.80
|
16.55
|
16.70
|
16.70
|
15.97
|
2,949,000
|
|
|
12/20/2023
|
+0.15 / +0.91%
|
16.70
|
16.70
|
16.55
|
16.65
|
16.63
|
15.92
|
3,035,500
|
|
|
12/19/2023
|
+0.20 / +1.23%
|
16.50
|
16.65
|
16.20
|
16.50
|
16.42
|
15.77
|
4,542,100
|
|
|
12/18/2023
|
-0.40 / -2.40%
|
16.70
|
16.80
|
16.30
|
16.30
|
16.52
|
15.58
|
5,561,400
|
|
|
12/15/2023
|
-0.15 / -0.89%
|
16.95
|
17.00
|
16.70
|
16.70
|
16.82
|
15.97
|
5,777,500
|
|
|
12/14/2023
|
-0.35 / -2.03%
|
17.40
|
17.45
|
16.85
|
16.85
|
17.13
|
16.11
|
5,764,700
|
|
|
12/13/2023
|
-0.25 / -1.43%
|
17.50
|
17.80
|
17.10
|
17.20
|
17.51
|
16.44
|
9,417,430
|
|
|
12/12/2023
|
+0.05 / +0.29%
|
17.55
|
17.60
|
17.40
|
17.45
|
17.48
|
16.68
|
4,862,900
|
|
|
12/11/2023
|
0.00 / 0.00%
|
17.55
|
17.60
|
17.25
|
17.40
|
17.41
|
16.63
|
4,397,700
|
|
|
12/8/2023
|
-0.20 / -1.14%
|
17.65
|
17.70
|
17.20
|
17.40
|
17.52
|
16.63
|
11,423,400
|
|
|
12/7/2023
|
-0.50 / -2.76%
|
18.15
|
18.20
|
17.30
|
17.60
|
17.65
|
16.83
|
13,818,800
|
|
|
12/6/2023
|
+0.45 / +2.55%
|
17.70
|
18.20
|
17.60
|
18.10
|
17.99
|
17.30
|
11,928,500
|
|
|
12/5/2023
|
0.00 / 0.00%
|
17.80
|
17.85
|
17.45
|
17.65
|
17.60
|
16.87
|
10,239,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|