|
|
Closing price on 1/21/2015
|
|
| Open |
19.30 |
| High |
19.40 |
| Low |
19.00 |
| Volume |
855,080 |
| Split-adjusted Price |
13.74 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2015
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.00
|
19.10
|
19.10
|
13.74
|
855,080
|
|
|
1/20/2015
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.20
|
19.20
|
19.20
|
13.81
|
732,560
|
|
|
1/19/2015
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.20
|
13.81
|
1,926,780
|
|
|
1/16/2015
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.40
|
19.40
|
19.40
|
13.95
|
1,821,800
|
|
|
1/15/2015
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.70
|
19.70
|
19.70
|
14.17
|
1,573,690
|
|
|
1/14/2015
|
+0.80 / +4.23%
|
18.80
|
19.90
|
18.70
|
19.70
|
19.70
|
14.17
|
4,412,430
|
|
|
1/13/2015
|
-0.30 / -1.56%
|
19.10
|
19.30
|
18.90
|
18.90
|
18.90
|
13.59
|
2,125,250
|
|
|
1/12/2015
|
-0.20 / -1.03%
|
19.50
|
19.60
|
19.20
|
19.20
|
19.20
|
13.81
|
1,497,320
|
|
|
1/9/2015
|
-0.10 / -0.51%
|
19.30
|
20.00
|
19.30
|
19.40
|
19.40
|
13.95
|
3,290,780
|
|
|
1/8/2015
|
-0.40 / -2.01%
|
19.70
|
19.90
|
19.40
|
19.50
|
19.50
|
14.02
|
1,806,940
|
|
|
1/7/2015
|
-0.50 / -2.45%
|
20.30
|
20.40
|
19.90
|
19.90
|
19.90
|
14.31
|
2,071,300
|
|
|
1/6/2015
|
+0.10 / +0.49%
|
20.10
|
20.50
|
19.90
|
20.40
|
20.40
|
14.67
|
1,186,040
|
|
|
1/5/2015
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.30
|
20.30
|
20.30
|
14.60
|
1,997,480
|
|
|
12/31/2014
|
+0.40 / +2.01%
|
20.00
|
20.70
|
19.90
|
20.30
|
20.30
|
14.60
|
3,566,370
|
|
|
12/30/2014
|
+0.60 / +3.11%
|
19.40
|
20.00
|
19.40
|
19.90
|
19.90
|
14.31
|
1,513,780
|
|
|
12/29/2014
|
+0.80 / +4.32%
|
18.50
|
19.30
|
18.50
|
19.30
|
19.30
|
13.88
|
1,890,910
|
|
|
12/26/2014
|
-0.60 / -3.14%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
13.30
|
1,632,930
|
|
|
12/25/2014
|
-0.20 / -1.04%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.10
|
13.74
|
431,670
|
|
|
12/24/2014
|
+0.20 / +1.05%
|
19.10
|
19.40
|
19.10
|
19.30
|
19.30
|
13.88
|
486,420
|
|
|
12/23/2014
|
-0.30 / -1.55%
|
19.30
|
19.40
|
19.00
|
19.10
|
19.10
|
13.74
|
586,890
|
|
|
12/22/2014
|
+0.20 / +1.04%
|
19.20
|
19.50
|
19.10
|
19.40
|
19.40
|
13.95
|
520,510
|
|
|
12/19/2014
|
-0.30 / -1.54%
|
19.50
|
19.60
|
19.00
|
19.20
|
19.20
|
13.81
|
903,150
|
|
|
12/18/2014
|
+0.50 / +2.63%
|
19.40
|
19.70
|
19.10
|
19.50
|
19.50
|
14.02
|
1,232,610
|
|
|
12/17/2014
|
-0.80 / -4.04%
|
19.90
|
19.90
|
18.70
|
19.00
|
19.00
|
13.66
|
1,705,480
|
|
|
12/16/2014
|
-0.30 / -1.49%
|
20.00
|
20.00
|
19.40
|
19.80
|
19.80
|
14.24
|
2,151,690
|
|
|
12/15/2014
|
+0.10 / +0.50%
|
20.10
|
20.50
|
20.00
|
20.10
|
20.10
|
14.46
|
1,541,190
|
|
|
12/12/2014
|
-0.30 / -1.48%
|
20.20
|
20.40
|
19.80
|
20.00
|
20.00
|
14.38
|
931,160
|
|
|
12/11/2014
|
+0.40 / +2.01%
|
19.90
|
20.70
|
19.70
|
20.30
|
20.30
|
14.60
|
4,627,870
|
|
|
12/10/2014
|
+0.80 / +4.19%
|
19.50
|
19.90
|
19.20
|
19.90
|
19.90
|
14.31
|
1,773,010
|
|
|
12/9/2014
|
-0.20 / -1.04%
|
19.30
|
19.60
|
19.00
|
19.10
|
19.10
|
13.74
|
2,215,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|