|
|
Closing price on 1/31/2019
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
23.00 |
| Volume |
640,490 |
| Split-adjusted Price |
20.35 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2019
|
-0.70 / -2.95%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.26
|
20.35
|
640,490
|
|
|
1/30/2019
|
+0.20 / +0.85%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.38
|
20.97
|
220,570
|
|
|
1/29/2019
|
+0.50 / +2.17%
|
23.00
|
23.50
|
22.80
|
23.50
|
23.21
|
20.79
|
638,240
|
|
|
1/28/2019
|
+0.10 / +0.44%
|
22.90
|
23.30
|
22.70
|
23.00
|
22.87
|
20.35
|
261,920
|
|
|
1/25/2019
|
-1.05 / -4.38%
|
23.95
|
23.95
|
22.90
|
22.90
|
23.14
|
20.26
|
742,410
|
|
|
1/24/2019
|
+0.60 / +2.57%
|
23.25
|
23.95
|
23.10
|
23.95
|
23.46
|
21.19
|
743,680
|
|
|
1/23/2019
|
+0.70 / +3.09%
|
22.95
|
23.35
|
22.60
|
23.35
|
23.01
|
20.66
|
327,050
|
|
|
1/22/2019
|
-1.05 / -4.43%
|
23.70
|
23.70
|
22.65
|
22.65
|
22.91
|
20.04
|
618,130
|
|
|
1/21/2019
|
0.00 / 0.00%
|
23.70
|
23.85
|
22.80
|
23.70
|
23.33
|
20.97
|
1,383,710
|
|
|
1/18/2019
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.05
|
23.70
|
23.43
|
20.97
|
1,332,750
|
|
|
1/17/2019
|
-0.20 / -0.83%
|
24.10
|
24.15
|
23.30
|
23.80
|
23.75
|
21.06
|
783,540
|
|
|
1/16/2019
|
-0.30 / -1.23%
|
23.30
|
24.40
|
23.30
|
24.00
|
23.85
|
21.24
|
1,510,200
|
|
|
1/15/2019
|
+0.15 / +0.62%
|
24.40
|
24.50
|
24.00
|
24.30
|
24.23
|
21.50
|
640,260
|
|
|
1/14/2019
|
-0.55 / -2.23%
|
24.55
|
24.75
|
24.10
|
24.15
|
24.30
|
21.37
|
794,110
|
|
|
1/11/2019
|
-0.15 / -0.60%
|
24.85
|
24.85
|
24.30
|
24.70
|
24.63
|
21.86
|
326,940
|
|
|
1/10/2019
|
-0.25 / -1.00%
|
24.50
|
24.95
|
24.30
|
24.85
|
24.57
|
21.99
|
361,690
|
|
|
1/9/2019
|
+0.60 / +2.45%
|
25.25
|
25.25
|
24.15
|
25.10
|
24.70
|
22.21
|
465,030
|
|
|
1/8/2019
|
-1.00 / -3.92%
|
25.00
|
25.45
|
24.35
|
24.50
|
24.52
|
21.68
|
444,520
|
|
|
1/7/2019
|
0.00 / 0.00%
|
25.75
|
25.75
|
24.40
|
25.50
|
25.17
|
22.56
|
555,750
|
|
|
1/4/2019
|
+0.30 / +1.19%
|
24.90
|
26.00
|
24.60
|
25.50
|
25.24
|
22.56
|
692,120
|
|
|
1/3/2019
|
-0.80 / -3.08%
|
25.85
|
25.90
|
24.25
|
25.20
|
24.91
|
22.30
|
1,049,590
|
|
|
1/2/2019
|
-0.30 / -1.14%
|
26.30
|
26.35
|
25.50
|
26.00
|
26.10
|
23.01
|
1,945,040
|
|
|
12/28/2018
|
+0.35 / +1.35%
|
26.00
|
26.30
|
25.55
|
26.30
|
26.06
|
23.27
|
654,870
|
|
|
12/27/2018
|
+0.15 / +0.58%
|
25.75
|
26.45
|
25.75
|
25.95
|
26.03
|
22.96
|
1,249,690
|
|
|
12/26/2018
|
+0.35 / +1.38%
|
25.05
|
26.00
|
25.05
|
25.80
|
25.75
|
22.83
|
1,212,390
|
|
|
12/25/2018
|
-0.30 / -1.17%
|
25.00
|
25.50
|
24.90
|
25.45
|
25.30
|
22.52
|
1,122,050
|
|
|
12/24/2018
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.60
|
25.75
|
25.87
|
22.79
|
335,010
|
|
|
12/21/2018
|
-0.20 / -0.77%
|
25.80
|
26.10
|
25.75
|
25.85
|
25.89
|
22.87
|
922,080
|
|
|
12/20/2018
|
-0.05 / -0.19%
|
26.10
|
26.20
|
26.00
|
26.05
|
26.09
|
23.05
|
1,146,840
|
|
|
12/19/2018
|
+0.10 / +0.38%
|
25.85
|
26.25
|
25.85
|
26.10
|
26.08
|
23.10
|
1,397,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|