|
Closing price on 10/4/2018
|
|
| Open |
26.40 |
| High |
26.60 |
| Low |
26.20 |
| Volume |
696,290 |
| Split-adjusted Price |
23.54 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2018
|
+0.20 / +0.76%
|
26.40
|
26.60
|
26.20
|
26.60
|
26.36
|
23.54
|
696,290
|
|
|
10/3/2018
|
-0.20 / -0.75%
|
26.60
|
26.85
|
26.20
|
26.40
|
26.51
|
23.36
|
841,320
|
|
|
10/2/2018
|
-0.60 / -2.21%
|
26.90
|
27.05
|
26.55
|
26.60
|
26.79
|
23.54
|
684,180
|
|
|
10/1/2018
|
+0.05 / +0.18%
|
27.25
|
27.70
|
27.00
|
27.20
|
27.45
|
24.07
|
1,437,590
|
|
|
9/28/2018
|
+0.65 / +2.45%
|
26.60
|
27.15
|
26.60
|
27.15
|
26.93
|
24.02
|
1,366,480
|
|
|
9/27/2018
|
-0.05 / -0.19%
|
26.60
|
26.65
|
26.45
|
26.50
|
26.54
|
23.45
|
656,950
|
|
|
9/26/2018
|
+0.05 / +0.19%
|
26.50
|
26.55
|
26.15
|
26.55
|
26.38
|
23.49
|
696,180
|
|
|
9/25/2018
|
+0.55 / +2.12%
|
25.80
|
26.70
|
25.80
|
26.50
|
26.40
|
23.45
|
834,730
|
|
|
9/24/2018
|
+0.45 / +1.76%
|
25.70
|
26.00
|
25.60
|
25.95
|
25.82
|
22.96
|
604,880
|
|
|
9/21/2018
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.50
|
25.50
|
25.55
|
22.56
|
911,560
|
|
|
9/20/2018
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.70
|
25.70
|
25.76
|
22.74
|
334,460
|
|
|
9/19/2018
|
0.00 / 0.00%
|
25.60
|
25.90
|
25.60
|
25.80
|
25.81
|
22.83
|
315,260
|
|
|
9/18/2018
|
0.00 / 0.00%
|
25.55
|
25.80
|
25.50
|
25.80
|
25.69
|
22.83
|
1,230,550
|
|
|
9/17/2018
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.50
|
25.80
|
25.64
|
22.83
|
251,320
|
|
|
9/14/2018
|
+0.50 / +1.96%
|
25.50
|
26.00
|
24.90
|
26.00
|
25.34
|
23.01
|
1,123,320
|
|
|
9/13/2018
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.35
|
25.50
|
25.42
|
22.56
|
273,040
|
|
|
9/12/2018
|
0.00 / 0.00%
|
25.80
|
25.85
|
25.45
|
25.70
|
25.58
|
22.74
|
342,590
|
|
|
9/11/2018
|
0.00 / 0.00%
|
25.45
|
25.80
|
25.45
|
25.70
|
25.67
|
22.74
|
1,326,150
|
|
|
9/10/2018
|
-0.20 / -0.77%
|
25.70
|
25.75
|
25.30
|
25.70
|
25.59
|
22.74
|
491,720
|
|
|
9/7/2018
|
+0.40 / +1.57%
|
25.70
|
26.00
|
25.50
|
25.90
|
25.82
|
22.92
|
509,680
|
|
|
9/6/2018
|
-0.80 / -3.04%
|
26.30
|
26.30
|
25.50
|
25.50
|
25.79
|
22.56
|
185,380
|
|
|
9/5/2018
|
+0.30 / +1.15%
|
25.95
|
26.30
|
25.90
|
26.30
|
26.09
|
23.27
|
450,490
|
|
|
9/4/2018
|
-0.50 / -1.89%
|
26.25
|
26.50
|
26.00
|
26.00
|
26.23
|
23.01
|
279,960
|
|
|
8/31/2018
|
-0.25 / -0.93%
|
26.90
|
27.00
|
26.20
|
26.50
|
26.55
|
23.45
|
133,180
|
|
|
8/30/2018
|
+0.10 / +0.38%
|
26.65
|
26.75
|
26.25
|
26.75
|
26.41
|
23.67
|
676,730
|
|
|
8/29/2018
|
-0.35 / -1.30%
|
26.85
|
26.95
|
26.20
|
26.65
|
26.37
|
23.58
|
245,220
|
|
|
8/28/2018
|
+0.20 / +0.75%
|
27.10
|
27.35
|
26.55
|
27.00
|
27.08
|
23.89
|
678,790
|
|
|
8/27/2018
|
+0.70 / +2.68%
|
26.15
|
26.95
|
26.10
|
26.80
|
26.63
|
23.71
|
2,602,130
|
|
|
8/24/2018
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.80
|
26.10
|
26.00
|
23.10
|
144,630
|
|
|
8/23/2018
|
-0.10 / -0.38%
|
26.00
|
26.10
|
25.90
|
26.10
|
26.00
|
23.10
|
78,180
|
|
|