|
|
Closing price on 10/27/2021
|
|
| Open |
21.80 |
| High |
22.50 |
| Low |
21.55 |
| Volume |
10,216,200 |
| Split-adjusted Price |
20.77 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2021
|
+0.80 / +3.74%
|
21.80
|
22.50
|
21.55
|
22.20
|
22.06
|
20.77
|
10,216,200
|
|
|
10/26/2021
|
+0.85 / +4.14%
|
20.60
|
21.40
|
20.20
|
21.40
|
20.77
|
20.02
|
7,261,200
|
|
|
10/25/2021
|
+0.85 / +4.31%
|
20.00
|
20.70
|
19.90
|
20.55
|
20.47
|
19.22
|
7,907,800
|
|
|
10/22/2021
|
+0.40 / +2.07%
|
19.30
|
20.00
|
19.30
|
19.70
|
19.75
|
18.43
|
5,940,000
|
|
|
10/21/2021
|
+0.05 / +0.26%
|
19.50
|
19.50
|
19.10
|
19.30
|
19.29
|
18.05
|
2,612,300
|
|
|
10/20/2021
|
+0.15 / +0.79%
|
19.10
|
19.65
|
19.00
|
19.25
|
19.26
|
18.01
|
3,443,900
|
|
|
10/19/2021
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.90
|
19.10
|
19.09
|
17.87
|
3,426,000
|
|
|
10/18/2021
|
-0.45 / -2.30%
|
19.50
|
19.80
|
19.10
|
19.10
|
19.43
|
17.87
|
4,772,800
|
|
|
10/15/2021
|
-0.15 / -0.76%
|
19.85
|
20.20
|
19.40
|
19.55
|
19.80
|
18.29
|
5,016,500
|
|
|
10/14/2021
|
+0.85 / +4.51%
|
19.10
|
20.00
|
18.95
|
19.70
|
19.54
|
18.43
|
8,535,500
|
|
|
10/13/2021
|
-0.10 / -0.53%
|
19.05
|
19.25
|
18.80
|
18.85
|
18.99
|
17.63
|
2,753,300
|
|
|
10/12/2021
|
0.00 / 0.00%
|
19.00
|
19.25
|
18.85
|
18.95
|
19.02
|
17.73
|
3,650,700
|
|
|
10/11/2021
|
0.00 / 0.00%
|
19.05
|
19.30
|
18.90
|
18.95
|
19.08
|
17.73
|
3,408,500
|
|
|
10/8/2021
|
+0.15 / +0.80%
|
18.85
|
19.30
|
18.85
|
18.95
|
19.11
|
17.73
|
3,784,800
|
|
|
10/7/2021
|
-0.20 / -1.05%
|
19.10
|
19.40
|
18.80
|
18.80
|
19.07
|
17.59
|
3,506,900
|
|
|
10/6/2021
|
+0.60 / +3.26%
|
18.45
|
19.20
|
18.30
|
19.00
|
18.82
|
17.77
|
5,435,500
|
|
|
10/5/2021
|
-0.25 / -1.34%
|
18.50
|
18.75
|
18.40
|
18.40
|
18.56
|
17.21
|
3,186,700
|
|
|
10/4/2021
|
+0.15 / +0.81%
|
18.75
|
19.10
|
18.60
|
18.65
|
18.75
|
17.45
|
4,492,800
|
|
|
10/1/2021
|
+0.75 / +4.23%
|
17.80
|
18.80
|
17.70
|
18.50
|
18.32
|
17.31
|
8,326,794
|
|
|
9/30/2021
|
+0.15 / +0.85%
|
17.55
|
18.00
|
17.55
|
17.75
|
17.81
|
16.60
|
1,852,600
|
|
|
9/29/2021
|
+0.25 / +1.44%
|
17.40
|
17.95
|
17.35
|
17.60
|
17.61
|
16.46
|
2,500,300
|
|
|
9/28/2021
|
+0.25 / +1.46%
|
16.95
|
17.50
|
16.95
|
17.35
|
17.19
|
16.23
|
1,827,700
|
|
|
9/27/2021
|
-0.30 / -1.72%
|
17.40
|
17.55
|
17.10
|
17.10
|
17.32
|
16.00
|
3,967,000
|
|
|
9/24/2021
|
-0.15 / -0.85%
|
17.60
|
17.65
|
17.40
|
17.40
|
17.53
|
16.28
|
1,682,600
|
|
|
9/23/2021
|
-0.10 / -0.57%
|
18.00
|
18.00
|
17.55
|
17.55
|
17.72
|
16.42
|
1,979,100
|
|
|
9/22/2021
|
+0.30 / +1.73%
|
17.40
|
17.80
|
17.30
|
17.65
|
17.52
|
16.51
|
2,829,000
|
|
|
9/21/2021
|
-0.20 / -1.14%
|
17.25
|
17.55
|
17.10
|
17.35
|
17.29
|
16.23
|
2,858,600
|
|
|
9/20/2021
|
-0.35 / -1.96%
|
18.00
|
18.10
|
17.55
|
17.55
|
17.79
|
16.42
|
5,762,800
|
|
|
9/17/2021
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
17.90
|
17.92
|
16.74
|
3,291,470
|
|
|
9/16/2021
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.85
|
17.90
|
17.98
|
16.74
|
1,550,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|