|
|
Closing price on 1/20/2021
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
21.45 |
| Volume |
2,150,000 |
| Split-adjusted Price |
21.52 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
0.00 / 0.00%
|
22.50
|
23.00
|
21.45
|
23.00
|
22.23
|
21.52
|
2,150,000
|
|
|
1/19/2021
|
-0.55 / -2.34%
|
23.30
|
23.50
|
21.95
|
23.00
|
22.62
|
21.52
|
3,961,400
|
|
|
1/18/2021
|
-0.30 / -1.26%
|
23.90
|
23.90
|
23.40
|
23.55
|
23.65
|
22.03
|
2,663,100
|
|
|
1/15/2021
|
-0.05 / -0.21%
|
23.80
|
23.90
|
23.55
|
23.85
|
23.71
|
22.31
|
2,454,700
|
|
|
1/14/2021
|
-0.25 / -1.04%
|
23.60
|
23.95
|
23.20
|
23.90
|
23.52
|
22.36
|
4,518,700
|
|
|
1/13/2021
|
-0.15 / -0.62%
|
24.70
|
24.70
|
23.75
|
24.15
|
23.94
|
22.59
|
3,717,300
|
|
|
1/12/2021
|
+0.60 / +2.53%
|
23.50
|
24.40
|
23.10
|
24.30
|
23.83
|
22.73
|
3,809,100
|
|
|
1/11/2021
|
+1.40 / +6.28%
|
22.45
|
23.70
|
22.10
|
23.70
|
22.49
|
22.17
|
4,931,700
|
|
|
1/8/2021
|
+0.10 / +0.45%
|
22.30
|
22.55
|
22.00
|
22.30
|
22.36
|
20.86
|
3,066,400
|
|
|
1/7/2021
|
-0.10 / -0.45%
|
22.15
|
22.40
|
21.90
|
22.20
|
22.08
|
20.77
|
3,591,000
|
|
|
1/6/2021
|
0.00 / 0.00%
|
22.40
|
23.00
|
22.00
|
22.30
|
22.46
|
20.86
|
3,755,800
|
|
|
1/5/2021
|
+0.15 / +0.68%
|
21.80
|
22.30
|
21.75
|
22.30
|
22.04
|
20.86
|
2,334,900
|
|
|
1/4/2021
|
+0.75 / +3.50%
|
21.45
|
22.75
|
21.10
|
22.15
|
22.05
|
20.72
|
4,434,230
|
|
|
12/31/2020
|
-0.40 / -1.83%
|
21.40
|
21.80
|
21.20
|
21.40
|
21.45
|
20.02
|
2,943,320
|
|
|
12/30/2020
|
+0.65 / +3.07%
|
21.80
|
22.05
|
21.55
|
21.80
|
21.76
|
20.39
|
4,896,470
|
|
|
12/29/2020
|
+1.35 / +6.82%
|
19.90
|
21.15
|
19.75
|
21.15
|
19.80
|
19.78
|
6,635,190
|
|
|
12/28/2020
|
+0.05 / +0.25%
|
19.80
|
19.90
|
19.55
|
19.80
|
19.68
|
18.52
|
2,781,610
|
|
|
12/25/2020
|
-0.05 / -0.25%
|
19.95
|
19.95
|
19.40
|
19.75
|
19.73
|
18.48
|
2,237,520
|
|
|
12/24/2020
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.00
|
19.80
|
19.46
|
18.52
|
2,156,980
|
|
|
12/23/2020
|
+0.70 / +3.65%
|
19.45
|
20.30
|
19.40
|
19.90
|
19.85
|
18.62
|
3,987,530
|
|
|
12/22/2020
|
-0.05 / -0.26%
|
19.10
|
19.30
|
18.95
|
19.20
|
19.15
|
17.96
|
2,084,210
|
|
|
12/21/2020
|
-0.15 / -0.77%
|
19.40
|
19.45
|
19.10
|
19.25
|
19.20
|
18.01
|
1,470,660
|
|
|
12/18/2020
|
-0.10 / -0.51%
|
19.10
|
19.45
|
19.05
|
19.40
|
19.25
|
18.15
|
3,634,580
|
|
|
12/17/2020
|
+0.10 / +0.52%
|
19.30
|
19.50
|
18.80
|
19.50
|
19.14
|
18.24
|
3,993,300
|
|
|
12/16/2020
|
+0.15 / +0.78%
|
19.25
|
19.60
|
19.25
|
19.40
|
19.45
|
18.15
|
3,338,060
|
|
|
12/15/2020
|
+0.50 / +2.67%
|
18.75
|
19.40
|
18.65
|
19.25
|
19.03
|
18.01
|
5,949,800
|
|
|
12/14/2020
|
0.00 / 0.00%
|
18.80
|
18.95
|
18.65
|
18.75
|
18.79
|
17.54
|
1,692,510
|
|
|
12/11/2020
|
+0.35 / +1.90%
|
18.40
|
18.75
|
18.30
|
18.75
|
18.54
|
17.54
|
1,433,840
|
|
|
12/10/2020
|
-0.35 / -1.87%
|
18.90
|
19.10
|
18.40
|
18.40
|
18.78
|
17.21
|
4,345,500
|
|
|
12/9/2020
|
+0.10 / +0.54%
|
18.65
|
18.95
|
18.55
|
18.75
|
18.78
|
17.54
|
7,587,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|