|
|
Closing price on 10/20/2015
|
|
| Open |
24.60 |
| High |
24.60 |
| Low |
23.90 |
| Volume |
7,086,430 |
| Split-adjusted Price |
19.19 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2015
|
-0.70 / -2.85%
|
24.60
|
24.60
|
23.90
|
23.90
|
24.10
|
19.19
|
7,086,430
|
|
|
10/19/2015
|
+0.40 / +1.65%
|
24.30
|
24.70
|
24.30
|
24.60
|
24.58
|
19.76
|
2,987,890
|
|
|
10/16/2015
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.20
|
24.20
|
24.31
|
19.43
|
1,983,230
|
|
|
10/15/2015
|
0.00 / 0.00%
|
24.20
|
24.30
|
24.10
|
24.20
|
24.21
|
19.43
|
1,495,240
|
|
|
10/14/2015
|
-0.20 / -0.82%
|
24.30
|
24.40
|
24.10
|
24.20
|
24.30
|
19.43
|
3,130,170
|
|
|
10/13/2015
|
+0.20 / +0.83%
|
24.00
|
24.70
|
23.90
|
24.40
|
24.36
|
19.60
|
4,455,800
|
|
|
10/12/2015
|
+1.10 / +4.76%
|
23.20
|
24.20
|
23.20
|
24.20
|
23.88
|
19.43
|
20,897,490
|
|
|
10/9/2015
|
-0.30 / -1.28%
|
23.50
|
23.70
|
23.10
|
23.10
|
23.26
|
18.55
|
7,495,690
|
|
|
10/8/2015
|
-0.20 / -0.85%
|
23.60
|
23.70
|
23.40
|
23.40
|
23.57
|
18.79
|
5,558,870
|
|
|
10/7/2015
|
+0.30 / +1.29%
|
23.70
|
23.90
|
23.50
|
23.60
|
23.71
|
18.95
|
7,198,860
|
|
|
10/6/2015
|
+0.30 / +1.30%
|
23.30
|
23.40
|
23.10
|
23.30
|
23.25
|
18.71
|
2,945,260
|
|
|
10/5/2015
|
+0.20 / +0.88%
|
22.80
|
23.10
|
22.80
|
23.00
|
22.88
|
18.47
|
1,644,900
|
|
|
10/2/2015
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.80
|
22.80
|
22.90
|
18.31
|
1,728,190
|
|
|
10/1/2015
|
+0.20 / +0.87%
|
22.90
|
23.10
|
22.90
|
23.10
|
22.95
|
18.55
|
964,380
|
|
|
9/30/2015
|
-0.20 / -0.87%
|
23.10
|
23.20
|
22.90
|
22.90
|
23.02
|
18.39
|
1,064,910
|
|
|
9/29/2015
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.80
|
23.10
|
22.86
|
18.55
|
2,540,660
|
|
|
9/28/2015
|
-0.20 / -0.86%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.21
|
18.55
|
2,225,240
|
|
|
9/25/2015
|
-0.30 / -1.27%
|
23.50
|
23.50
|
23.20
|
23.30
|
23.33
|
18.71
|
3,224,820
|
|
|
9/24/2015
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.30
|
23.60
|
23.51
|
18.95
|
3,101,000
|
|
|
9/23/2015
|
+0.30 / +1.29%
|
22.90
|
23.50
|
22.90
|
23.50
|
23.26
|
18.87
|
2,764,380
|
|
|
9/22/2015
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.00
|
23.20
|
23.13
|
18.63
|
2,610,650
|
|
|
9/21/2015
|
+0.70 / +3.13%
|
22.70
|
23.20
|
22.60
|
23.10
|
22.94
|
18.55
|
3,797,600
|
|
|
9/18/2015
|
+0.70 / +3.23%
|
22.00
|
22.70
|
21.70
|
22.40
|
22.39
|
17.99
|
7,049,360
|
|
|
9/17/2015
|
-0.20 / -0.91%
|
21.90
|
22.20
|
21.60
|
21.70
|
21.75
|
17.43
|
2,931,990
|
|
|
9/16/2015
|
-0.20 / -0.90%
|
22.10
|
22.40
|
21.80
|
21.90
|
22.05
|
17.59
|
1,415,010
|
|
|
9/15/2015
|
-0.40 / -1.78%
|
22.60
|
22.60
|
22.00
|
22.10
|
22.23
|
17.75
|
1,719,440
|
|
|
9/14/2015
|
-0.90 / -3.85%
|
22.90
|
23.00
|
22.40
|
22.50
|
22.70
|
18.07
|
3,148,150
|
|
|
9/11/2015
|
0.00 / 0.00%
|
23.40
|
24.20
|
23.30
|
23.40
|
23.83
|
17.99
|
4,700,000
|
|
|
9/10/2015
|
-0.20 / -0.85%
|
23.40
|
23.60
|
23.30
|
23.40
|
23.47
|
17.99
|
1,457,820
|
|
|
9/9/2015
|
+0.10 / +0.43%
|
23.70
|
23.80
|
23.50
|
23.60
|
23.68
|
18.14
|
2,525,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|