|
|
Closing price on 12/11/2025
|
|
| Open |
25.60 |
| High |
25.75 |
| Low |
25.05 |
| Volume |
11,829,300 |
| Split-adjusted Price |
25.15 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2025
|
-0.25 / -0.98%
|
25.60
|
25.75
|
25.05
|
25.15
|
25.32
|
25.15
|
11,829,300
|
|
|
12/10/2025
|
-1.05 / -3.97%
|
26.45
|
26.50
|
25.40
|
25.40
|
25.82
|
25.40
|
12,876,900
|
|
|
12/9/2025
|
-0.10 / -0.38%
|
26.55
|
26.60
|
25.55
|
26.45
|
26.07
|
26.45
|
14,528,700
|
|
|
12/8/2025
|
+0.25 / +0.95%
|
26.25
|
26.75
|
25.80
|
26.55
|
26.22
|
26.55
|
15,586,000
|
|
|
12/5/2025
|
-0.90 / -3.31%
|
27.30
|
27.40
|
26.20
|
26.30
|
26.68
|
26.30
|
15,504,900
|
|
|
12/4/2025
|
+0.15 / +0.55%
|
27.30
|
27.70
|
27.10
|
27.20
|
27.33
|
27.20
|
11,735,300
|
|
|
12/3/2025
|
+0.45 / +1.69%
|
26.90
|
27.45
|
26.45
|
27.05
|
27.04
|
27.05
|
20,378,700
|
|
|
12/2/2025
|
+0.40 / +1.53%
|
26.15
|
26.60
|
25.60
|
26.60
|
26.00
|
26.60
|
15,791,100
|
|
|
12/1/2025
|
-0.55 / -2.06%
|
26.85
|
26.95
|
26.10
|
26.20
|
26.37
|
26.20
|
11,399,200
|
|
|
11/28/2025
|
+0.75 / +2.88%
|
26.05
|
27.40
|
26.00
|
26.75
|
26.67
|
26.75
|
25,865,400
|
|
|
11/27/2025
|
-0.60 / -2.26%
|
26.80
|
26.80
|
25.95
|
26.00
|
26.27
|
26.00
|
14,841,800
|
|
|
11/26/2025
|
+1.30 / +5.14%
|
25.45
|
27.05
|
25.40
|
26.60
|
26.44
|
26.60
|
22,931,500
|
|
|
11/25/2025
|
-0.35 / -1.36%
|
25.65
|
26.45
|
25.20
|
25.30
|
25.77
|
25.30
|
16,664,600
|
|
|
11/24/2025
|
-0.65 / -2.47%
|
26.55
|
26.55
|
25.65
|
25.65
|
25.98
|
25.65
|
15,237,500
|
|
|
11/21/2025
|
+0.55 / +2.14%
|
25.30
|
26.30
|
25.30
|
26.30
|
25.83
|
26.30
|
20,015,800
|
|
|
11/20/2025
|
-0.40 / -1.53%
|
26.45
|
26.80
|
25.10
|
25.75
|
25.83
|
25.75
|
23,605,900
|
|
|
11/19/2025
|
-0.25 / -0.95%
|
26.10
|
26.65
|
26.05
|
26.15
|
26.36
|
26.15
|
18,357,300
|
|
|
11/18/2025
|
-0.15 / -0.56%
|
26.65
|
26.85
|
26.10
|
26.40
|
26.41
|
26.40
|
15,217,900
|
|
|
11/17/2025
|
+1.40 / +5.57%
|
25.70
|
26.75
|
25.55
|
26.55
|
26.29
|
26.55
|
22,751,600
|
|
|
11/14/2025
|
+0.65 / +2.65%
|
24.50
|
25.75
|
24.30
|
25.15
|
25.27
|
25.15
|
21,016,500
|
|
|
11/13/2025
|
+0.15 / +0.62%
|
24.65
|
25.10
|
24.20
|
24.50
|
24.67
|
24.50
|
20,221,100
|
|
|
11/12/2025
|
+1.55 / +6.80%
|
23.00
|
24.35
|
23.00
|
24.35
|
23.87
|
24.35
|
17,965,600
|
|
|
11/11/2025
|
+0.50 / +2.24%
|
22.50
|
22.80
|
21.70
|
22.80
|
22.29
|
22.80
|
16,815,000
|
|
|
11/10/2025
|
-0.50 / -2.19%
|
22.80
|
23.40
|
22.25
|
22.30
|
22.78
|
22.30
|
11,531,600
|
|
|
11/7/2025
|
-0.60 / -2.56%
|
23.45
|
23.75
|
22.80
|
22.80
|
23.35
|
22.80
|
14,270,500
|
|
|
11/6/2025
|
+0.40 / +1.74%
|
23.00
|
24.10
|
22.90
|
23.40
|
23.57
|
23.40
|
17,440,100
|
|
|
11/5/2025
|
-0.95 / -3.97%
|
23.95
|
23.95
|
23.00
|
23.00
|
23.38
|
23.00
|
9,606,400
|
|
|
11/4/2025
|
+1.55 / +6.92%
|
21.90
|
23.95
|
21.25
|
23.95
|
22.51
|
23.95
|
33,882,600
|
|
|
11/3/2025
|
-1.65 / -6.86%
|
24.40
|
24.50
|
22.40
|
22.40
|
23.05
|
22.40
|
29,481,900
|
|
|
10/31/2025
|
-0.35 / -1.43%
|
24.45
|
25.30
|
24.05
|
24.05
|
24.66
|
24.05
|
16,645,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|