Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2024	0.00 / 0.00%	15.15	15.15	14.95	15.00	15.04	14.49	1,211,800
10/4/2024	0.00 / 0.00%	15.10	15.15	15.00	15.00	15.07	14.49	1,716,700
10/3/2024	-0.35 / -2.28%	15.40	15.50	15.00	15.00	15.25	14.49	4,089,600
10/2/2024	-0.25 / -1.60%	15.55	15.55	15.35	15.35	15.42	14.83	2,712,400
10/1/2024	+0.10 / +0.65%	15.60	15.75	15.50	15.60	15.61	15.07	5,490,000
9/30/2024	0.00 / 0.00%	15.40	15.55	15.35	15.50	15.43	14.97	2,687,700
9/27/2024	0.00 / 0.00%	15.55	15.85	15.50	15.50	15.62	14.97	4,680,800
9/26/2024	0.00 / 0.00%	15.45	15.55	15.35	15.50	15.44	14.97	5,336,500
9/25/2024	+0.40 / +2.65%	15.25	15.60	15.20	15.50	15.47	14.97	5,018,100
9/24/2024	0.00 / 0.00%	15.10	15.20	15.05	15.10	15.11	14.59	2,740,800
9/23/2024	-0.10 / -0.66%	15.30	15.35	15.10	15.10	15.18	14.59	2,557,800
9/20/2024	-0.05 / -0.33%	15.35	15.40	15.20	15.20	15.33	14.68	2,064,200
9/19/2024	+0.10 / +0.66%	15.20	15.30	15.15	15.25	15.22	14.73	3,342,200
9/18/2024	-0.05 / -0.33%	15.10	15.25	15.05	15.15	15.17	14.64	1,662,500
9/17/2024	+0.35 / +2.36%	14.85	15.20	14.80	15.20	14.96	14.68	1,825,400
9/16/2024	-0.15 / -1.00%	15.00	15.15	14.85	14.85	14.97	14.35	1,696,200
9/13/2024	+0.05 / +0.33%	14.95	15.05	14.85	15.00	14.96	14.49	1,243,400
9/12/2024	+0.10 / +0.67%	15.00	15.10	14.95	14.95	15.01	14.44	1,545,300
9/11/2024	-0.20 / -1.33%	15.05	15.10	14.75	14.85	14.91	14.35	2,500,400
9/10/2024	-0.25 / -1.63%	15.35	15.45	15.00	15.05	15.20	14.54	2,612,600
9/9/2024	0.00 / 0.00%	15.25	15.45	15.20	15.30	15.30	14.78	1,877,000
9/6/2024	-0.10 / -0.65%	15.40	15.45	15.20	15.30	15.31	14.78	2,316,500
9/5/2024	-0.20 / -1.28%	15.65	15.75	15.30	15.40	15.52	14.88	2,029,900
9/4/2024	+0.20 / +1.30%	15.20	15.70	15.15	15.60	15.43	15.07	4,069,900
8/30/2024	-0.20 / -1.28%	15.60	15.60	15.35	15.40	15.46	14.88	2,609,200
8/29/2024	0.00 / 0.00%	15.55	15.70	15.45	15.60	15.54	15.07	1,382,800
8/28/2024	+0.05 / +0.32%	15.70	15.90	15.35	15.60	15.62	15.07	3,795,100
8/27/2024	-0.15 / -0.96%	15.75	15.75	15.50	15.55	15.58	15.02	3,317,100
8/26/2024	-0.05 / -0.32%	15.85	15.95	15.70	15.70	15.81	15.17	2,673,200
8/23/2024	+0.05 / +0.32%	15.65	15.80	15.50	15.75	15.68	15.22	2,946,000

<<Previous 30 days Next 30 days>>

CII News

14/02	CII: Increasing charter capital
14/02	CII: Report Insider Transaction
12/02	CII: Result of issuing shares to convert bonds in round 1
12/02	CII: Change of outstanding voting shares
12/02	CII: Change of oustanding voting bonds