|
|
Closing price on 12/4/2020
|
|
| Open |
18.00 |
| High |
18.40 |
| Low |
17.75 |
| Volume |
11,014,650 |
| Split-adjusted Price |
17.03 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+0.30 / +1.68%
|
18.00
|
18.40
|
17.75
|
18.20
|
18.16
|
17.03
|
11,014,650
|
|
|
12/3/2020
|
+0.85 / +4.99%
|
17.20
|
17.90
|
17.10
|
17.90
|
17.53
|
16.74
|
2,895,660
|
|
|
12/2/2020
|
-0.10 / -0.58%
|
17.05
|
17.15
|
17.00
|
17.05
|
17.07
|
15.95
|
2,489,750
|
|
|
12/1/2020
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.95
|
17.15
|
17.05
|
16.04
|
1,324,680
|
|
|
11/30/2020
|
-0.15 / -0.86%
|
17.40
|
17.45
|
17.10
|
17.25
|
17.23
|
16.14
|
2,399,780
|
|
|
11/27/2020
|
0.00 / 0.00%
|
17.35
|
17.45
|
17.20
|
17.40
|
17.31
|
16.28
|
2,294,160
|
|
|
11/26/2020
|
-0.15 / -0.85%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.46
|
16.28
|
752,950
|
|
|
11/25/2020
|
+0.30 / +1.74%
|
17.25
|
17.70
|
17.10
|
17.55
|
17.38
|
16.42
|
3,814,150
|
|
|
11/24/2020
|
-0.20 / -1.15%
|
17.45
|
17.45
|
17.20
|
17.25
|
17.33
|
16.14
|
2,464,480
|
|
|
11/23/2020
|
+0.45 / +2.65%
|
17.10
|
17.60
|
17.00
|
17.45
|
17.39
|
16.32
|
2,724,290
|
|
|
11/20/2020
|
0.00 / 0.00%
|
17.05
|
17.10
|
16.85
|
17.00
|
16.98
|
15.90
|
2,257,540
|
|
|
11/19/2020
|
+0.15 / +0.89%
|
16.90
|
17.20
|
16.85
|
17.00
|
17.03
|
15.90
|
1,168,580
|
|
|
11/18/2020
|
0.00 / 0.00%
|
16.85
|
16.95
|
16.80
|
16.85
|
16.85
|
15.76
|
937,760
|
|
|
11/17/2020
|
+0.15 / +0.90%
|
16.70
|
16.90
|
16.65
|
16.85
|
16.74
|
15.76
|
1,053,390
|
|
|
11/16/2020
|
-0.40 / -2.34%
|
17.10
|
17.20
|
16.70
|
16.70
|
16.89
|
15.62
|
1,761,140
|
|
|
11/13/2020
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.11
|
16.00
|
1,097,430
|
|
|
11/12/2020
|
+0.05 / +0.29%
|
17.10
|
17.40
|
17.00
|
17.10
|
17.19
|
16.00
|
1,708,310
|
|
|
11/11/2020
|
+0.40 / +2.40%
|
16.65
|
17.35
|
16.65
|
17.05
|
16.96
|
15.95
|
3,933,330
|
|
|
11/10/2020
|
-0.05 / -0.30%
|
16.90
|
16.95
|
16.65
|
16.65
|
16.75
|
15.58
|
936,040
|
|
|
11/9/2020
|
+0.05 / +0.30%
|
16.85
|
16.95
|
16.65
|
16.70
|
16.84
|
15.62
|
1,006,710
|
|
|
11/6/2020
|
+0.05 / +0.30%
|
16.65
|
16.90
|
16.55
|
16.65
|
16.70
|
15.58
|
1,167,310
|
|
|
11/5/2020
|
-0.35 / -2.06%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.83
|
15.53
|
645,270
|
|
|
11/4/2020
|
+0.15 / +0.89%
|
16.60
|
17.15
|
16.55
|
16.95
|
16.86
|
15.86
|
886,730
|
|
|
11/3/2020
|
+0.45 / +2.75%
|
16.35
|
16.80
|
16.30
|
16.80
|
16.46
|
15.72
|
1,024,420
|
|
|
11/2/2020
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.35
|
16.36
|
15.29
|
1,434,490
|
|
|
10/30/2020
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.20
|
16.45
|
16.49
|
15.39
|
1,144,520
|
|
|
10/29/2020
|
+0.35 / +2.16%
|
15.90
|
16.70
|
15.80
|
16.55
|
16.33
|
15.48
|
1,659,030
|
|
|
10/28/2020
|
-0.50 / -2.99%
|
16.70
|
16.70
|
16.05
|
16.20
|
16.28
|
15.15
|
2,051,640
|
|
|
10/27/2020
|
-0.30 / -1.76%
|
17.00
|
17.25
|
16.45
|
16.70
|
16.81
|
15.62
|
1,943,250
|
|
|
10/26/2020
|
-0.55 / -3.13%
|
17.55
|
17.60
|
17.00
|
17.00
|
17.31
|
15.90
|
1,629,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|