|
|
Closing price on 10/24/2022
|
|
| Open |
16.30 |
| High |
16.60 |
| Low |
15.30 |
| Volume |
5,551,100 |
| Split-adjusted Price |
14.31 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
-1.10 / -6.71%
|
16.30
|
16.60
|
15.30
|
15.30
|
15.61
|
14.31
|
5,551,100
|
|
|
10/21/2022
|
-1.20 / -6.82%
|
17.60
|
17.65
|
16.40
|
16.40
|
16.58
|
15.34
|
6,325,700
|
|
|
10/20/2022
|
-0.50 / -2.76%
|
17.85
|
18.10
|
17.40
|
17.60
|
17.69
|
16.46
|
3,138,800
|
|
|
10/19/2022
|
-0.15 / -0.82%
|
18.55
|
18.80
|
17.80
|
18.10
|
18.31
|
16.93
|
3,592,900
|
|
|
10/18/2022
|
+1.15 / +6.73%
|
17.50
|
18.25
|
17.35
|
18.25
|
17.97
|
17.07
|
4,763,300
|
|
|
10/17/2022
|
-0.30 / -1.72%
|
17.35
|
17.35
|
16.80
|
17.10
|
17.09
|
16.00
|
2,129,100
|
|
|
10/14/2022
|
+0.50 / +2.96%
|
17.30
|
17.65
|
17.15
|
17.40
|
17.36
|
16.28
|
3,177,800
|
|
|
10/13/2022
|
-0.35 / -2.03%
|
17.20
|
17.85
|
16.65
|
16.90
|
17.22
|
15.81
|
4,134,100
|
|
|
10/12/2022
|
+0.35 / +2.07%
|
16.60
|
17.75
|
16.50
|
17.25
|
17.16
|
16.14
|
3,586,900
|
|
|
10/11/2022
|
-1.25 / -6.89%
|
18.10
|
18.10
|
16.90
|
16.90
|
17.19
|
15.81
|
5,862,300
|
|
|
10/10/2022
|
+0.15 / +0.83%
|
17.45
|
18.15
|
17.25
|
18.15
|
17.82
|
16.98
|
4,313,600
|
|
|
10/7/2022
|
-0.45 / -2.44%
|
17.95
|
18.30
|
17.20
|
18.00
|
17.65
|
16.84
|
5,305,300
|
|
|
10/6/2022
|
+0.05 / +0.27%
|
18.75
|
19.20
|
18.00
|
18.45
|
18.80
|
17.26
|
11,660,500
|
|
|
10/5/2022
|
+1.20 / +6.98%
|
17.80
|
18.40
|
17.65
|
18.40
|
18.04
|
17.21
|
4,618,400
|
|
|
10/4/2022
|
-0.80 / -4.44%
|
18.50
|
18.50
|
17.10
|
17.20
|
17.72
|
16.09
|
6,231,000
|
|
|
10/3/2022
|
-1.35 / -6.98%
|
19.05
|
19.25
|
18.00
|
18.00
|
18.46
|
16.84
|
3,893,800
|
|
|
9/30/2022
|
-0.25 / -1.28%
|
19.25
|
19.60
|
18.25
|
19.35
|
18.89
|
18.10
|
6,477,800
|
|
|
9/29/2022
|
-0.30 / -1.51%
|
20.45
|
20.65
|
19.55
|
19.60
|
20.08
|
18.33
|
5,472,800
|
|
|
9/28/2022
|
+0.40 / +2.05%
|
19.35
|
20.30
|
19.35
|
19.90
|
19.82
|
18.62
|
6,526,600
|
|
|
9/27/2022
|
-0.80 / -3.94%
|
20.35
|
20.60
|
19.50
|
19.50
|
20.05
|
18.24
|
4,569,700
|
|
|
9/26/2022
|
-1.40 / -6.45%
|
21.00
|
21.40
|
20.20
|
20.30
|
20.47
|
18.99
|
12,181,300
|
|
|
9/23/2022
|
-0.40 / -1.81%
|
22.10
|
22.65
|
21.60
|
21.70
|
22.14
|
20.30
|
6,247,900
|
|
|
9/22/2022
|
+0.60 / +2.79%
|
21.50
|
22.35
|
21.50
|
22.10
|
21.95
|
20.67
|
6,958,600
|
|
|
9/21/2022
|
+0.30 / +1.42%
|
21.35
|
21.95
|
21.10
|
21.50
|
21.60
|
20.11
|
5,547,500
|
|
|
9/20/2022
|
+0.55 / +2.66%
|
21.00
|
21.30
|
20.55
|
21.20
|
20.97
|
19.83
|
4,675,100
|
|
|
9/19/2022
|
-1.55 / -6.98%
|
22.20
|
22.45
|
20.65
|
20.65
|
21.38
|
19.32
|
8,124,200
|
|
|
9/16/2022
|
-0.95 / -4.10%
|
23.00
|
23.50
|
22.15
|
22.20
|
22.89
|
20.77
|
6,658,800
|
|
|
9/15/2022
|
+0.60 / +2.66%
|
22.90
|
23.50
|
22.50
|
23.15
|
23.00
|
21.66
|
6,086,000
|
|
|
9/14/2022
|
+0.45 / +2.04%
|
21.50
|
22.80
|
21.40
|
22.55
|
22.24
|
21.09
|
6,936,000
|
|
|
9/13/2022
|
+0.05 / +0.23%
|
22.00
|
22.20
|
21.55
|
22.10
|
21.83
|
20.67
|
4,481,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|