|
|
Closing price on 1/6/2023
|
|
| Open |
13.90 |
| High |
14.10 |
| Low |
13.45 |
| Volume |
4,854,800 |
| Split-adjusted Price |
12.58 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2023
|
-0.45 / -3.24%
|
13.90
|
14.10
|
13.45
|
13.45
|
13.80
|
12.58
|
4,854,800
|
|
|
1/5/2023
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.55
|
13.90
|
13.81
|
13.00
|
2,689,300
|
|
|
1/4/2023
|
+0.05 / +0.36%
|
14.15
|
14.35
|
13.75
|
13.85
|
14.07
|
12.96
|
3,853,800
|
|
|
1/3/2023
|
+0.90 / +6.98%
|
12.95
|
13.80
|
12.95
|
13.80
|
13.61
|
12.91
|
4,711,700
|
|
|
12/30/2022
|
-0.10 / -0.77%
|
13.05
|
13.10
|
12.90
|
12.90
|
12.99
|
12.07
|
1,486,900
|
|
|
12/29/2022
|
0.00 / 0.00%
|
12.85
|
13.30
|
12.80
|
13.00
|
13.06
|
12.16
|
2,330,300
|
|
|
12/28/2022
|
+0.15 / +1.17%
|
13.10
|
13.30
|
12.70
|
13.00
|
12.99
|
12.16
|
2,234,000
|
|
|
12/27/2022
|
+0.65 / +5.33%
|
12.55
|
12.90
|
12.25
|
12.85
|
12.55
|
12.02
|
3,156,600
|
|
|
12/26/2022
|
-0.80 / -6.15%
|
13.10
|
13.25
|
12.20
|
12.20
|
12.73
|
11.41
|
4,208,500
|
|
|
12/23/2022
|
-0.30 / -2.26%
|
13.30
|
13.40
|
12.95
|
13.00
|
13.11
|
12.16
|
2,876,400
|
|
|
12/22/2022
|
+0.50 / +3.91%
|
13.30
|
13.30
|
12.60
|
13.30
|
12.99
|
12.44
|
6,601,600
|
|
|
12/21/2022
|
-0.60 / -4.48%
|
13.80
|
13.80
|
12.50
|
12.80
|
12.91
|
11.97
|
5,817,200
|
|
|
12/20/2022
|
-1.00 / -6.94%
|
14.40
|
14.50
|
13.40
|
13.40
|
13.64
|
12.53
|
10,165,700
|
|
|
12/19/2022
|
-0.60 / -4.00%
|
15.00
|
15.50
|
14.40
|
14.40
|
15.01
|
13.47
|
9,196,800
|
|
|
12/16/2022
|
+0.40 / +2.74%
|
14.25
|
15.40
|
14.25
|
15.00
|
14.95
|
14.03
|
7,377,600
|
|
|
12/15/2022
|
+0.15 / +1.04%
|
14.65
|
14.80
|
14.40
|
14.60
|
14.58
|
13.66
|
3,818,300
|
|
|
12/14/2022
|
+0.05 / +0.35%
|
14.80
|
14.90
|
14.40
|
14.45
|
14.64
|
13.52
|
5,408,000
|
|
|
12/13/2022
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.65
|
14.40
|
13.91
|
13.47
|
4,476,100
|
|
|
12/12/2022
|
-0.50 / -3.50%
|
14.50
|
15.00
|
13.50
|
13.80
|
14.51
|
12.91
|
8,601,900
|
|
|
12/9/2022
|
+0.40 / +2.88%
|
14.00
|
14.70
|
13.55
|
14.30
|
14.21
|
13.38
|
5,667,200
|
|
|
12/8/2022
|
+0.65 / +4.91%
|
13.55
|
14.15
|
13.50
|
13.90
|
13.89
|
13.00
|
5,209,200
|
|
|
12/7/2022
|
-0.95 / -6.69%
|
13.80
|
14.15
|
13.25
|
13.25
|
13.49
|
12.39
|
8,342,400
|
|
|
12/6/2022
|
-1.05 / -6.89%
|
14.95
|
15.20
|
14.20
|
14.20
|
14.53
|
13.28
|
9,148,300
|
|
|
12/5/2022
|
-0.25 / -1.61%
|
16.00
|
16.00
|
15.10
|
15.25
|
15.51
|
14.27
|
10,099,000
|
|
|
12/2/2022
|
+1.00 / +6.90%
|
14.30
|
15.50
|
13.80
|
15.50
|
14.55
|
14.50
|
7,818,800
|
|
|
12/1/2022
|
+0.15 / +1.05%
|
14.65
|
15.35
|
14.50
|
14.50
|
15.16
|
13.56
|
12,307,900
|
|
|
11/30/2022
|
+0.15 / +1.06%
|
14.55
|
14.65
|
13.80
|
14.35
|
14.24
|
13.42
|
5,581,100
|
|
|
11/29/2022
|
+0.60 / +4.41%
|
14.00
|
14.35
|
13.10
|
14.20
|
13.85
|
13.28
|
7,267,900
|
|
|
11/28/2022
|
+0.85 / +6.67%
|
13.15
|
13.60
|
13.15
|
13.60
|
13.57
|
12.72
|
7,652,400
|
|
|
11/25/2022
|
+0.80 / +6.69%
|
12.30
|
12.75
|
12.10
|
12.75
|
12.61
|
11.93
|
4,376,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|