|
Closing price on 12/4/2019
|
|
| Open |
22.60 |
| High |
23.00 |
| Low |
22.60 |
| Volume |
648,110 |
| Split-adjusted Price |
20.09 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
22.70
|
22.80
|
20.09
|
648,110
|
|
|
12/3/2019
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.65
|
22.70
|
22.77
|
20.09
|
826,360
|
|
|
12/2/2019
|
-1.00 / -4.17%
|
24.00
|
24.00
|
22.85
|
23.00
|
23.14
|
20.35
|
1,172,850
|
|
|
11/29/2019
|
+0.85 / +3.67%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.60
|
21.24
|
234,720
|
|
|
11/28/2019
|
-0.15 / -0.64%
|
23.50
|
23.60
|
22.85
|
23.15
|
23.07
|
20.49
|
148,390
|
|
|
11/27/2019
|
-0.35 / -1.48%
|
23.65
|
23.65
|
23.30
|
23.30
|
23.38
|
20.62
|
282,410
|
|
|
11/26/2019
|
-0.35 / -1.46%
|
24.00
|
24.40
|
23.65
|
23.65
|
23.83
|
20.93
|
232,850
|
|
|
11/25/2019
|
0.00 / 0.00%
|
23.15
|
24.00
|
23.15
|
24.00
|
23.93
|
21.24
|
649,120
|
|
|
11/22/2019
|
-0.80 / -3.23%
|
24.80
|
24.80
|
23.10
|
24.00
|
23.99
|
21.24
|
477,420
|
|
|
11/21/2019
|
+0.50 / +2.06%
|
24.30
|
24.80
|
24.00
|
24.80
|
24.31
|
21.95
|
386,380
|
|
|
11/20/2019
|
-0.40 / -1.62%
|
24.90
|
24.90
|
24.25
|
24.30
|
24.43
|
21.50
|
316,830
|
|
|
11/19/2019
|
+0.70 / +2.92%
|
23.95
|
24.70
|
23.95
|
24.70
|
24.39
|
21.86
|
764,670
|
|
|
11/18/2019
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.60
|
24.00
|
23.75
|
21.24
|
162,460
|
|
|
11/15/2019
|
-0.20 / -0.84%
|
23.60
|
23.90
|
23.60
|
23.70
|
23.68
|
20.97
|
135,500
|
|
|
11/14/2019
|
-0.10 / -0.42%
|
24.35
|
24.35
|
23.50
|
23.90
|
23.83
|
21.15
|
277,330
|
|
|
11/13/2019
|
-0.25 / -1.03%
|
24.40
|
24.40
|
23.90
|
24.00
|
24.14
|
21.24
|
489,990
|
|
|
11/12/2019
|
+0.15 / +0.62%
|
24.30
|
24.30
|
24.10
|
24.25
|
24.23
|
21.46
|
239,330
|
|
|
11/11/2019
|
+0.10 / +0.42%
|
24.00
|
24.95
|
24.00
|
24.10
|
24.20
|
21.33
|
276,770
|
|
|
11/8/2019
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.85
|
24.00
|
24.00
|
21.24
|
358,700
|
|
|
11/7/2019
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.07
|
21.24
|
214,030
|
|
|
11/6/2019
|
-0.30 / -1.23%
|
24.30
|
24.50
|
24.00
|
24.00
|
24.21
|
21.24
|
480,300
|
|
|
11/5/2019
|
-0.05 / -0.21%
|
24.50
|
24.75
|
24.15
|
24.30
|
24.51
|
21.50
|
433,860
|
|
|
11/4/2019
|
-0.15 / -0.61%
|
24.75
|
24.85
|
24.35
|
24.35
|
24.55
|
21.55
|
1,478,720
|
|
|
11/1/2019
|
+0.60 / +2.51%
|
23.90
|
24.60
|
23.75
|
24.50
|
24.41
|
21.68
|
578,430
|
|
|
10/31/2019
|
+0.20 / +0.84%
|
23.90
|
24.30
|
23.70
|
23.90
|
23.85
|
21.15
|
191,700
|
|
|
10/30/2019
|
+0.10 / +0.42%
|
23.90
|
23.90
|
23.40
|
23.70
|
23.59
|
20.97
|
198,700
|
|
|
10/29/2019
|
-0.25 / -1.05%
|
23.95
|
23.95
|
23.45
|
23.60
|
23.61
|
20.88
|
342,880
|
|
|
10/28/2019
|
-0.05 / -0.21%
|
23.90
|
24.10
|
23.80
|
23.85
|
23.93
|
21.10
|
208,580
|
|
|
10/25/2019
|
-0.45 / -1.85%
|
24.60
|
24.60
|
23.90
|
23.90
|
24.13
|
21.15
|
432,530
|
|
|
10/24/2019
|
+0.15 / +0.62%
|
24.70
|
24.70
|
24.15
|
24.35
|
24.33
|
21.55
|
193,850
|
|
|