|
|
Closing price on 1/7/2022
|
|
| Open |
53.70 |
| High |
57.90 |
| Low |
53.00 |
| Volume |
10,439,800 |
| Split-adjusted Price |
54.16 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
+3.70 / +6.83%
|
53.70
|
57.90
|
53.00
|
57.90
|
55.29
|
54.16
|
10,439,800
|
|
|
1/6/2022
|
+1.20 / +2.26%
|
54.00
|
56.70
|
52.50
|
54.20
|
54.36
|
50.70
|
14,434,200
|
|
|
1/5/2022
|
+3.40 / +6.85%
|
52.00
|
53.00
|
51.50
|
53.00
|
52.76
|
49.58
|
10,243,800
|
|
|
1/4/2022
|
+3.20 / +6.90%
|
48.00
|
49.60
|
47.85
|
49.60
|
49.37
|
46.40
|
15,548,000
|
|
|
12/31/2021
|
0.00 / 0.00%
|
46.90
|
48.00
|
44.15
|
46.40
|
45.92
|
43.40
|
12,805,300
|
|
|
12/30/2021
|
-1.30 / -2.73%
|
48.10
|
49.90
|
46.00
|
46.40
|
47.98
|
43.40
|
10,900,500
|
|
|
12/29/2021
|
+3.10 / +6.95%
|
47.00
|
47.70
|
46.10
|
47.70
|
47.25
|
44.62
|
12,149,800
|
|
|
12/28/2021
|
+2.90 / +6.95%
|
43.40
|
44.60
|
43.20
|
44.60
|
44.40
|
41.72
|
14,120,100
|
|
|
12/27/2021
|
+2.70 / +6.92%
|
39.80
|
41.70
|
38.00
|
41.70
|
39.94
|
39.01
|
7,020,500
|
|
|
12/24/2021
|
-0.10 / -0.26%
|
40.00
|
41.00
|
37.85
|
39.00
|
39.32
|
36.48
|
10,653,700
|
|
|
12/23/2021
|
-2.90 / -6.90%
|
41.00
|
42.00
|
39.10
|
39.10
|
39.96
|
36.58
|
30,528,500
|
|
|
12/22/2021
|
+0.85 / +2.07%
|
42.20
|
44.00
|
41.80
|
42.00
|
43.40
|
39.29
|
14,273,600
|
|
|
12/21/2021
|
+2.65 / +6.88%
|
39.00
|
41.15
|
39.00
|
41.15
|
40.17
|
38.49
|
12,016,000
|
|
|
12/20/2021
|
+2.50 / +6.94%
|
38.00
|
38.50
|
37.00
|
38.50
|
38.34
|
36.01
|
19,527,400
|
|
|
12/17/2021
|
+2.15 / +6.35%
|
36.00
|
36.20
|
34.60
|
36.00
|
35.82
|
33.68
|
12,137,300
|
|
|
12/16/2021
|
+2.20 / +6.95%
|
32.80
|
33.85
|
32.00
|
33.85
|
33.05
|
31.66
|
14,946,700
|
|
|
12/15/2021
|
-0.30 / -0.94%
|
34.15
|
34.15
|
30.50
|
31.65
|
32.93
|
29.61
|
31,014,900
|
|
|
12/14/2021
|
+2.05 / +6.86%
|
31.95
|
31.95
|
31.95
|
31.95
|
31.95
|
29.89
|
3,747,300
|
|
|
12/13/2021
|
+1.95 / +6.98%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
27.97
|
2,365,800
|
|
|
12/10/2021
|
+1.20 / +4.49%
|
26.70
|
28.20
|
26.60
|
27.95
|
27.35
|
26.15
|
6,692,800
|
|
|
12/9/2021
|
+1.05 / +4.09%
|
25.80
|
26.85
|
25.40
|
26.75
|
26.31
|
25.02
|
5,315,900
|
|
|
12/8/2021
|
-0.30 / -1.15%
|
26.20
|
26.80
|
25.70
|
25.70
|
26.15
|
24.04
|
4,272,200
|
|
|
12/7/2021
|
+0.80 / +3.17%
|
25.60
|
26.40
|
25.00
|
26.00
|
25.71
|
24.32
|
5,283,100
|
|
|
12/6/2021
|
-1.80 / -6.67%
|
26.90
|
27.50
|
25.15
|
25.20
|
26.03
|
23.57
|
9,105,900
|
|
|
12/3/2021
|
-1.65 / -5.76%
|
28.80
|
29.00
|
27.00
|
27.00
|
27.85
|
25.26
|
7,645,400
|
|
|
12/2/2021
|
-0.25 / -0.87%
|
28.90
|
29.80
|
28.20
|
28.65
|
29.00
|
26.80
|
8,291,200
|
|
|
12/1/2021
|
-0.80 / -2.69%
|
29.70
|
30.60
|
28.80
|
28.90
|
29.60
|
27.03
|
11,672,500
|
|
|
11/30/2021
|
+0.15 / +0.51%
|
30.40
|
31.20
|
29.05
|
29.70
|
30.12
|
27.78
|
8,023,000
|
|
|
11/29/2021
|
+1.90 / +6.87%
|
27.00
|
29.55
|
26.50
|
29.55
|
28.46
|
27.64
|
10,248,300
|
|
|
11/26/2021
|
-0.35 / -1.25%
|
28.60
|
28.90
|
27.10
|
27.65
|
27.97
|
25.87
|
8,390,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|