|
Closing price on 12/5/2022
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.10 |
| Volume |
10,099,000 |
| Split-adjusted Price |
14.27 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
-0.25 / -1.61%
|
16.00
|
16.00
|
15.10
|
15.25
|
15.51
|
14.27
|
10,099,000
|
|
|
12/2/2022
|
+1.00 / +6.90%
|
14.30
|
15.50
|
13.80
|
15.50
|
14.55
|
14.50
|
7,818,800
|
|
|
12/1/2022
|
+0.15 / +1.05%
|
14.65
|
15.35
|
14.50
|
14.50
|
15.16
|
13.56
|
12,307,900
|
|
|
11/30/2022
|
+0.15 / +1.06%
|
14.55
|
14.65
|
13.80
|
14.35
|
14.24
|
13.42
|
5,581,100
|
|
|
11/29/2022
|
+0.60 / +4.41%
|
14.00
|
14.35
|
13.10
|
14.20
|
13.85
|
13.28
|
7,267,900
|
|
|
11/28/2022
|
+0.85 / +6.67%
|
13.15
|
13.60
|
13.15
|
13.60
|
13.57
|
12.72
|
7,652,400
|
|
|
11/25/2022
|
+0.80 / +6.69%
|
12.30
|
12.75
|
12.10
|
12.75
|
12.61
|
11.93
|
4,376,400
|
|
|
11/24/2022
|
0.00 / 0.00%
|
11.50
|
12.20
|
11.40
|
11.95
|
11.74
|
11.18
|
2,992,600
|
|
|
11/23/2022
|
-0.85 / -6.64%
|
12.60
|
13.00
|
11.95
|
11.95
|
12.32
|
11.18
|
3,999,000
|
|
|
11/22/2022
|
-0.05 / -0.39%
|
12.95
|
13.70
|
12.60
|
12.80
|
13.35
|
11.97
|
9,443,600
|
|
|
11/21/2022
|
+0.80 / +6.64%
|
12.50
|
12.85
|
12.05
|
12.85
|
12.52
|
12.02
|
4,830,700
|
|
|
11/18/2022
|
+0.75 / +6.64%
|
11.00
|
12.05
|
10.90
|
12.05
|
11.49
|
11.27
|
5,251,900
|
|
|
11/17/2022
|
-0.20 / -1.74%
|
11.75
|
12.10
|
11.30
|
11.30
|
11.68
|
10.57
|
3,665,000
|
|
|
11/16/2022
|
+0.75 / +6.98%
|
10.00
|
11.50
|
10.00
|
11.50
|
10.50
|
10.76
|
8,141,600
|
|
|
11/15/2022
|
-0.80 / -6.93%
|
10.75
|
10.80
|
10.75
|
10.75
|
10.75
|
10.06
|
4,142,600
|
|
|
11/14/2022
|
-0.85 / -6.85%
|
11.70
|
11.95
|
11.55
|
11.55
|
11.60
|
10.80
|
5,012,300
|
|
|
11/11/2022
|
-0.90 / -6.77%
|
13.50
|
13.65
|
12.40
|
12.40
|
12.74
|
11.60
|
8,240,300
|
|
|
11/10/2022
|
-0.95 / -6.67%
|
13.95
|
14.05
|
13.30
|
13.30
|
13.46
|
12.44
|
3,572,500
|
|
|
11/9/2022
|
-0.25 / -1.72%
|
14.50
|
15.00
|
14.00
|
14.25
|
14.60
|
13.33
|
2,813,800
|
|
|
11/8/2022
|
+0.40 / +2.84%
|
13.15
|
14.50
|
13.15
|
14.50
|
13.65
|
13.56
|
7,885,000
|
|
|
11/7/2022
|
-1.05 / -6.93%
|
14.80
|
15.20
|
14.10
|
14.10
|
14.26
|
13.19
|
4,088,400
|
|
|
11/4/2022
|
-1.10 / -6.77%
|
16.35
|
16.35
|
15.15
|
15.15
|
15.43
|
14.17
|
5,309,900
|
|
|
11/3/2022
|
+0.30 / +1.88%
|
15.80
|
16.75
|
15.65
|
16.25
|
16.18
|
15.20
|
3,981,200
|
|
|
11/2/2022
|
+0.15 / +0.95%
|
15.95
|
16.35
|
15.80
|
15.95
|
16.05
|
14.92
|
3,201,000
|
|
|
11/1/2022
|
+0.60 / +3.95%
|
15.55
|
16.00
|
15.40
|
15.80
|
15.71
|
14.78
|
3,057,600
|
|
|
10/31/2022
|
-0.40 / -2.56%
|
15.60
|
15.80
|
14.65
|
15.20
|
15.27
|
14.22
|
3,299,300
|
|
|
10/28/2022
|
-0.20 / -1.27%
|
16.00
|
16.45
|
15.50
|
15.60
|
15.98
|
14.59
|
3,189,700
|
|
|
10/27/2022
|
+0.80 / +5.33%
|
15.20
|
16.00
|
15.00
|
15.80
|
15.54
|
14.78
|
3,730,800
|
|
|
10/26/2022
|
-0.30 / -1.96%
|
15.40
|
15.70
|
14.60
|
15.00
|
15.01
|
14.03
|
3,282,600
|
|
|
10/25/2022
|
0.00 / 0.00%
|
15.30
|
16.00
|
14.25
|
15.30
|
14.91
|
14.31
|
6,927,000
|
|
|
|