|
|
Closing price on 10/26/2023
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
14.70 |
| Volume |
13,072,900 |
| Split-adjusted Price |
14.05 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2023
|
-1.10 / -6.96%
|
15.50
|
15.70
|
14.70
|
14.70
|
14.87
|
14.05
|
13,072,900
|
|
|
10/25/2023
|
-0.25 / -1.56%
|
16.10
|
16.45
|
15.75
|
15.80
|
16.15
|
15.10
|
6,043,500
|
|
|
10/24/2023
|
+0.45 / +2.88%
|
15.70
|
16.10
|
15.35
|
16.05
|
15.76
|
15.34
|
8,706,100
|
|
|
10/23/2023
|
-0.65 / -4.00%
|
16.20
|
16.40
|
15.60
|
15.60
|
15.97
|
14.91
|
5,634,000
|
|
|
10/20/2023
|
+1.05 / +6.91%
|
15.30
|
16.25
|
15.05
|
16.25
|
15.57
|
15.54
|
6,921,900
|
|
|
10/19/2023
|
+0.15 / +1.00%
|
15.10
|
15.75
|
14.90
|
15.20
|
15.28
|
14.53
|
8,199,700
|
|
|
10/18/2023
|
-1.10 / -6.81%
|
16.10
|
16.20
|
15.05
|
15.05
|
15.44
|
14.39
|
14,421,500
|
|
|
10/17/2023
|
-1.20 / -6.92%
|
17.50
|
17.70
|
16.15
|
16.15
|
16.93
|
15.44
|
12,716,300
|
|
|
10/16/2023
|
-0.65 / -3.61%
|
17.90
|
18.10
|
17.35
|
17.35
|
17.77
|
16.59
|
5,785,900
|
|
|
10/13/2023
|
-0.20 / -1.10%
|
17.55
|
18.15
|
17.40
|
18.00
|
17.72
|
17.21
|
9,409,700
|
|
|
10/12/2023
|
-0.20 / -1.06%
|
19.10
|
19.35
|
18.60
|
18.60
|
18.90
|
17.40
|
12,273,500
|
|
|
10/11/2023
|
+0.30 / +1.62%
|
18.50
|
18.80
|
18.45
|
18.80
|
18.66
|
17.59
|
10,743,700
|
|
|
10/10/2023
|
+0.15 / +0.82%
|
18.60
|
18.85
|
18.50
|
18.50
|
18.64
|
17.31
|
7,317,100
|
|
|
10/9/2023
|
+0.45 / +2.51%
|
18.20
|
18.40
|
17.90
|
18.35
|
18.17
|
17.17
|
5,207,600
|
|
|
10/6/2023
|
-0.10 / -0.56%
|
18.05
|
18.20
|
17.20
|
17.90
|
17.74
|
16.74
|
8,070,400
|
|
|
10/5/2023
|
-0.65 / -3.49%
|
18.90
|
18.95
|
18.00
|
18.00
|
18.55
|
16.84
|
8,601,600
|
|
|
10/4/2023
|
+0.20 / +1.08%
|
18.00
|
19.20
|
17.95
|
18.65
|
18.61
|
17.45
|
6,608,300
|
|
|
10/3/2023
|
-1.35 / -6.82%
|
19.60
|
19.60
|
18.45
|
18.45
|
18.84
|
17.26
|
11,570,300
|
|
|
10/2/2023
|
+0.50 / +2.59%
|
19.30
|
19.95
|
19.30
|
19.80
|
19.72
|
18.52
|
6,251,900
|
|
|
9/29/2023
|
+0.50 / +2.66%
|
19.00
|
19.60
|
18.95
|
19.30
|
19.30
|
18.05
|
7,665,600
|
|
|
9/28/2023
|
-0.50 / -2.59%
|
19.25
|
19.35
|
18.50
|
18.80
|
18.88
|
17.59
|
6,478,200
|
|
|
9/27/2023
|
+0.70 / +3.76%
|
18.90
|
19.30
|
17.85
|
19.30
|
18.47
|
18.05
|
11,414,900
|
|
|
9/26/2023
|
-1.05 / -5.34%
|
19.05
|
20.00
|
18.60
|
18.60
|
19.29
|
17.40
|
11,065,000
|
|
|
9/25/2023
|
-1.45 / -6.87%
|
20.65
|
21.45
|
19.65
|
19.65
|
20.28
|
18.38
|
10,418,000
|
|
|
9/22/2023
|
-1.30 / -5.80%
|
21.95
|
22.05
|
20.95
|
21.10
|
21.45
|
19.74
|
14,121,500
|
|
|
9/21/2023
|
-0.15 / -0.67%
|
22.70
|
23.15
|
22.40
|
22.40
|
22.72
|
20.95
|
10,850,800
|
|
|
9/20/2023
|
+0.75 / +3.44%
|
21.90
|
22.75
|
21.70
|
22.55
|
22.29
|
21.09
|
7,108,000
|
|
|
9/19/2023
|
-0.90 / -3.96%
|
22.80
|
23.10
|
21.50
|
21.80
|
22.00
|
20.39
|
19,953,400
|
|
|
9/18/2023
|
-0.60 / -2.58%
|
23.25
|
23.30
|
22.65
|
22.70
|
23.00
|
21.23
|
9,253,700
|
|
|
9/15/2023
|
+0.10 / +0.43%
|
23.50
|
23.70
|
22.95
|
23.30
|
23.23
|
21.80
|
9,232,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|