|
|
Closing price on 1/5/2021
|
|
| Open |
21.80 |
| High |
22.30 |
| Low |
21.75 |
| Volume |
2,334,900 |
| Split-adjusted Price |
20.86 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2020
|
+0.45 / +2.47%
|
18.15
|
18.75
|
18.05
|
18.65
|
18.55
|
17.45
|
4,320,570
|
|
|
12/7/2020
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.10
|
18.20
|
18.20
|
17.03
|
2,980,870
|
|
|
12/4/2020
|
+0.30 / +1.68%
|
18.00
|
18.40
|
17.75
|
18.20
|
18.16
|
17.03
|
11,014,650
|
|
|
12/3/2020
|
+0.85 / +4.99%
|
17.20
|
17.90
|
17.10
|
17.90
|
17.53
|
16.74
|
2,895,660
|
|
|
12/2/2020
|
-0.10 / -0.58%
|
17.05
|
17.15
|
17.00
|
17.05
|
17.07
|
15.95
|
2,489,750
|
|
|
12/1/2020
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.95
|
17.15
|
17.05
|
16.04
|
1,324,680
|
|
|
11/30/2020
|
-0.15 / -0.86%
|
17.40
|
17.45
|
17.10
|
17.25
|
17.23
|
16.14
|
2,399,780
|
|
|
11/27/2020
|
0.00 / 0.00%
|
17.35
|
17.45
|
17.20
|
17.40
|
17.31
|
16.28
|
2,294,160
|
|
|
11/26/2020
|
-0.15 / -0.85%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.46
|
16.28
|
752,950
|
|
|
11/25/2020
|
+0.30 / +1.74%
|
17.25
|
17.70
|
17.10
|
17.55
|
17.38
|
16.42
|
3,814,150
|
|
|
11/24/2020
|
-0.20 / -1.15%
|
17.45
|
17.45
|
17.20
|
17.25
|
17.33
|
16.14
|
2,464,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|