|
|
Closing price on 1/9/2026
|
|
| Open |
19.80 |
| High |
19.95 |
| Low |
18.35 |
| Volume |
47,257,200 |
| Split-adjusted Price |
18.35 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2026
|
-1.35 / -6.85%
|
19.80
|
19.95
|
18.35
|
18.35
|
18.70
|
18.35
|
47,257,200
|
|
|
1/8/2026
|
-0.25 / -1.25%
|
20.30
|
20.80
|
19.60
|
19.70
|
20.16
|
19.70
|
20,548,700
|
|
|
1/7/2026
|
+0.05 / +0.25%
|
20.05
|
20.45
|
19.50
|
19.95
|
20.06
|
19.95
|
19,266,700
|
|
|
1/6/2026
|
-1.10 / -5.24%
|
21.30
|
21.50
|
19.85
|
19.90
|
20.28
|
19.90
|
26,600,900
|
|
|
1/5/2026
|
+0.10 / +0.48%
|
20.95
|
21.80
|
20.90
|
21.00
|
21.27
|
21.00
|
17,498,300
|
|
|
12/31/2025
|
-1.00 / -4.57%
|
21.90
|
22.10
|
20.90
|
20.90
|
21.32
|
20.90
|
28,484,500
|
|
|
12/30/2025
|
-0.90 / -3.95%
|
22.80
|
22.85
|
21.90
|
21.90
|
22.22
|
21.90
|
12,222,100
|
|
|
12/29/2025
|
+0.20 / +0.88%
|
22.75
|
22.95
|
22.25
|
22.80
|
22.57
|
22.80
|
8,247,100
|
|
|
12/26/2025
|
+0.10 / +0.44%
|
22.40
|
22.95
|
21.50
|
22.60
|
22.23
|
22.60
|
22,898,600
|
|
|
12/25/2025
|
-0.75 / -3.23%
|
23.40
|
23.60
|
22.50
|
22.50
|
22.98
|
22.50
|
18,471,800
|
|
|
12/24/2025
|
-0.30 / -1.27%
|
23.70
|
24.00
|
23.15
|
23.25
|
23.50
|
23.25
|
11,699,700
|
|
|
12/23/2025
|
-0.60 / -2.48%
|
24.35
|
24.80
|
23.55
|
23.55
|
24.07
|
23.55
|
15,339,900
|
|
|
12/22/2025
|
+0.70 / +2.99%
|
23.65
|
24.40
|
23.65
|
24.15
|
24.06
|
24.15
|
11,256,300
|
|
|
12/19/2025
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.15
|
23.45
|
23.44
|
23.45
|
9,359,500
|
|
|
12/18/2025
|
0.00 / 0.00%
|
23.45
|
23.80
|
23.30
|
23.45
|
23.54
|
23.45
|
7,837,300
|
|
|
12/17/2025
|
-0.80 / -3.30%
|
24.25
|
24.25
|
23.45
|
23.45
|
23.80
|
23.45
|
10,735,200
|
|
|
12/16/2025
|
+1.55 / +6.83%
|
22.70
|
24.25
|
22.20
|
24.25
|
23.48
|
24.25
|
20,004,700
|
|
|
12/15/2025
|
-0.70 / -2.99%
|
23.30
|
23.60
|
22.30
|
22.70
|
23.02
|
22.70
|
15,065,600
|
|
|
12/12/2025
|
-1.75 / -6.96%
|
25.25
|
25.35
|
23.40
|
23.40
|
24.12
|
23.40
|
25,015,200
|
|
|
12/11/2025
|
-0.25 / -0.98%
|
25.60
|
25.75
|
25.05
|
25.15
|
25.32
|
25.15
|
11,829,300
|
|
|
12/10/2025
|
-1.05 / -3.97%
|
26.45
|
26.50
|
25.40
|
25.40
|
25.82
|
25.40
|
12,876,900
|
|
|
12/9/2025
|
-0.10 / -0.38%
|
26.55
|
26.60
|
25.55
|
26.45
|
26.07
|
26.45
|
14,528,700
|
|
|
12/8/2025
|
+0.25 / +0.95%
|
26.25
|
26.75
|
25.80
|
26.55
|
26.22
|
26.55
|
15,586,000
|
|
|
12/5/2025
|
-0.90 / -3.31%
|
27.30
|
27.40
|
26.20
|
26.30
|
26.68
|
26.30
|
15,504,900
|
|
|
12/4/2025
|
+0.15 / +0.55%
|
27.30
|
27.70
|
27.10
|
27.20
|
27.33
|
27.20
|
11,735,300
|
|
|
12/3/2025
|
+0.45 / +1.69%
|
26.90
|
27.45
|
26.45
|
27.05
|
27.04
|
27.05
|
20,378,700
|
|
|
12/2/2025
|
+0.40 / +1.53%
|
26.15
|
26.60
|
25.60
|
26.60
|
26.00
|
26.60
|
15,791,100
|
|
|
12/1/2025
|
-0.55 / -2.06%
|
26.85
|
26.95
|
26.10
|
26.20
|
26.37
|
26.20
|
11,399,200
|
|
|
11/28/2025
|
+0.75 / +2.88%
|
26.05
|
27.40
|
26.00
|
26.75
|
26.67
|
26.75
|
25,865,400
|
|
|
11/27/2025
|
-0.60 / -2.26%
|
26.80
|
26.80
|
25.95
|
26.00
|
26.27
|
26.00
|
14,841,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|