|
|
Closing price on 10/3/2019
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
22.55 |
| Volume |
2,020,850 |
| Split-adjusted Price |
16.88 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2019
|
-0.35 / -1.50%
|
23.00
|
23.10
|
22.55
|
23.00
|
22.94
|
16.88
|
2,020,850
|
|
|
10/2/2019
|
-0.15 / -0.64%
|
23.10
|
23.45
|
22.90
|
23.35
|
23.19
|
17.14
|
856,540
|
|
|
10/1/2019
|
+1.50 / +6.82%
|
22.10
|
23.50
|
21.95
|
23.50
|
22.76
|
17.25
|
2,193,660
|
|
|
9/30/2019
|
+0.60 / +2.80%
|
21.40
|
22.20
|
21.40
|
22.00
|
22.01
|
16.15
|
2,801,590
|
|
|
9/27/2019
|
+0.65 / +3.13%
|
20.75
|
21.75
|
20.75
|
21.40
|
21.34
|
15.71
|
1,844,710
|
|
|
9/26/2019
|
+0.25 / +1.22%
|
20.85
|
20.85
|
20.60
|
20.75
|
20.71
|
15.23
|
357,160
|
|
|
9/25/2019
|
+0.05 / +0.24%
|
20.45
|
21.05
|
20.45
|
20.50
|
20.76
|
15.05
|
1,030,370
|
|
|
9/24/2019
|
-0.10 / -0.49%
|
20.60
|
20.75
|
20.45
|
20.45
|
20.56
|
15.01
|
1,400,980
|
|
|
9/23/2019
|
+0.25 / +1.23%
|
20.50
|
20.90
|
20.45
|
20.55
|
20.65
|
15.08
|
1,067,210
|
|
|
9/20/2019
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.31
|
14.90
|
3,565,140
|
|
|
9/19/2019
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.20
|
20.60
|
20.46
|
15.12
|
300,980
|
|
|
9/18/2019
|
0.00 / 0.00%
|
20.65
|
20.80
|
20.50
|
20.65
|
20.63
|
15.16
|
183,440
|
|
|
9/17/2019
|
-0.05 / -0.24%
|
20.70
|
20.80
|
20.50
|
20.65
|
20.65
|
15.16
|
184,050
|
|
|
9/16/2019
|
+0.05 / +0.24%
|
20.65
|
20.70
|
20.50
|
20.70
|
20.64
|
15.19
|
245,020
|
|
|
9/13/2019
|
+0.15 / +0.73%
|
20.50
|
20.90
|
20.50
|
20.65
|
20.66
|
15.16
|
310,360
|
|
|
9/12/2019
|
+0.20 / +0.99%
|
20.40
|
20.50
|
20.30
|
20.50
|
20.40
|
15.05
|
376,880
|
|
|
9/11/2019
|
+0.30 / +1.50%
|
20.05
|
20.40
|
20.00
|
20.30
|
20.18
|
14.90
|
487,930
|
|
|
9/10/2019
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.12
|
14.68
|
365,190
|
|
|
9/9/2019
|
-0.05 / -0.24%
|
20.60
|
20.60
|
20.10
|
20.50
|
20.29
|
15.05
|
361,500
|
|
|
9/6/2019
|
+0.25 / +1.23%
|
20.15
|
20.55
|
20.15
|
20.55
|
20.37
|
15.08
|
2,157,200
|
|
|
9/5/2019
|
-0.10 / -0.49%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.31
|
14.90
|
698,220
|
|
|
9/4/2019
|
-0.30 / -1.45%
|
20.50
|
20.50
|
20.20
|
20.40
|
20.37
|
14.97
|
470,420
|
|
|
9/3/2019
|
-0.35 / -1.66%
|
20.85
|
20.90
|
20.60
|
20.70
|
20.81
|
15.19
|
2,858,480
|
|
|
8/30/2019
|
+0.30 / +1.45%
|
21.50
|
21.50
|
20.80
|
21.05
|
21.06
|
15.45
|
963,240
|
|
|
8/29/2019
|
+0.75 / +3.75%
|
19.60
|
21.10
|
19.60
|
20.75
|
20.53
|
15.23
|
683,540
|
|
|
8/28/2019
|
-0.05 / -0.25%
|
20.00
|
20.10
|
19.90
|
20.00
|
19.95
|
14.68
|
1,560,200
|
|
|
8/27/2019
|
-0.25 / -1.23%
|
20.30
|
20.30
|
19.95
|
20.05
|
20.04
|
14.72
|
204,400
|
|
|
8/26/2019
|
-0.20 / -0.98%
|
20.40
|
20.40
|
19.85
|
20.30
|
20.13
|
14.90
|
705,680
|
|
|
8/23/2019
|
0.00 / 0.00%
|
20.40
|
20.55
|
20.40
|
20.50
|
20.48
|
15.05
|
416,500
|
|
|
8/22/2019
|
-0.30 / -1.44%
|
20.60
|
20.95
|
20.35
|
20.50
|
20.53
|
15.05
|
427,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|