|
|
Closing price on 1/3/2020
|
|
| Open |
22.60 |
| High |
23.30 |
| Low |
22.50 |
| Volume |
327,750 |
| Split-adjusted Price |
20.44 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2019
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
22.70
|
22.80
|
20.09
|
648,110
|
|
|
12/3/2019
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.65
|
22.70
|
22.77
|
20.09
|
826,360
|
|
|
12/2/2019
|
-1.00 / -4.17%
|
24.00
|
24.00
|
22.85
|
23.00
|
23.14
|
20.35
|
1,172,850
|
|
|
11/29/2019
|
+0.85 / +3.67%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.60
|
21.24
|
234,720
|
|
|
11/28/2019
|
-0.15 / -0.64%
|
23.50
|
23.60
|
22.85
|
23.15
|
23.07
|
20.49
|
148,390
|
|
|
11/27/2019
|
-0.35 / -1.48%
|
23.65
|
23.65
|
23.30
|
23.30
|
23.38
|
20.62
|
282,410
|
|
|
11/26/2019
|
-0.35 / -1.46%
|
24.00
|
24.40
|
23.65
|
23.65
|
23.83
|
20.93
|
232,850
|
|
|
11/25/2019
|
0.00 / 0.00%
|
23.15
|
24.00
|
23.15
|
24.00
|
23.93
|
21.24
|
649,120
|
|
|
11/22/2019
|
-0.80 / -3.23%
|
24.80
|
24.80
|
23.10
|
24.00
|
23.99
|
21.24
|
477,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|