|
|
Closing price on 10/4/2023
|
|
| Open |
18.00 |
| High |
19.20 |
| Low |
17.95 |
| Volume |
6,608,300 |
| Split-adjusted Price |
17.45 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2023
|
-0.80 / -3.33%
|
23.90
|
24.20
|
23.20
|
23.20
|
23.58
|
21.70
|
12,271,000
|
|
|
9/13/2023
|
+0.20 / +0.84%
|
24.20
|
24.60
|
23.60
|
24.00
|
24.23
|
22.45
|
17,084,600
|
|
|
9/12/2023
|
+0.75 / +3.25%
|
23.05
|
23.80
|
22.85
|
23.80
|
23.28
|
22.26
|
11,074,000
|
|
|
9/11/2023
|
-0.25 / -1.07%
|
23.60
|
23.75
|
23.05
|
23.05
|
23.40
|
21.56
|
15,235,952
|
|
|
9/8/2023
|
+0.30 / +1.30%
|
22.90
|
23.40
|
22.80
|
23.30
|
23.11
|
21.80
|
10,458,903
|
|
|
9/7/2023
|
-0.30 / -1.29%
|
23.65
|
23.70
|
22.90
|
23.00
|
23.23
|
21.52
|
13,249,403
|
|
|
9/6/2023
|
+0.40 / +1.75%
|
22.90
|
23.50
|
22.50
|
23.30
|
23.03
|
21.80
|
14,763,801
|
|
|
9/5/2023
|
+0.50 / +2.23%
|
22.80
|
23.40
|
22.60
|
22.90
|
22.92
|
21.42
|
13,557,903
|
|
|
8/31/2023
|
+0.15 / +0.67%
|
22.30
|
22.55
|
22.20
|
22.40
|
22.33
|
20.95
|
9,681,400
|
|
|
8/30/2023
|
+0.80 / +3.73%
|
21.60
|
22.75
|
21.50
|
22.25
|
22.23
|
20.81
|
18,815,301
|
|
|
8/29/2023
|
+0.20 / +0.94%
|
21.45
|
21.70
|
21.10
|
21.45
|
21.45
|
20.07
|
10,315,201
|
|
|
8/28/2023
|
+0.55 / +2.66%
|
21.20
|
21.60
|
21.05
|
21.25
|
21.24
|
19.88
|
9,614,904
|
|
|
8/25/2023
|
+0.10 / +0.49%
|
20.60
|
21.00
|
20.50
|
20.70
|
20.73
|
19.36
|
8,624,002
|
|
|
8/24/2023
|
+0.65 / +3.26%
|
20.10
|
20.90
|
19.85
|
20.60
|
20.38
|
19.27
|
9,188,502
|
|
|
8/23/2023
|
-0.45 / -2.21%
|
20.60
|
20.65
|
19.95
|
19.95
|
20.39
|
18.66
|
5,992,303
|
|
|
8/22/2023
|
+0.40 / +2.00%
|
20.20
|
20.45
|
19.05
|
20.40
|
19.79
|
19.08
|
9,959,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|