|
|
Closing price on 12/7/2023
|
|
| Open |
18.15 |
| High |
18.20 |
| Low |
17.30 |
| Volume |
13,818,800 |
| Split-adjusted Price |
16.83 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
-0.50 / -2.76%
|
18.15
|
18.20
|
17.30
|
17.60
|
17.65
|
16.83
|
13,818,800
|
|
|
12/6/2023
|
+0.45 / +2.55%
|
17.70
|
18.20
|
17.60
|
18.10
|
17.99
|
17.30
|
11,928,500
|
|
|
12/5/2023
|
0.00 / 0.00%
|
17.80
|
17.85
|
17.45
|
17.65
|
17.60
|
16.87
|
10,239,600
|
|
|
12/4/2023
|
+0.75 / +4.44%
|
17.15
|
18.00
|
17.10
|
17.65
|
17.51
|
16.87
|
12,165,000
|
|
|
12/1/2023
|
-0.05 / -0.29%
|
17.10
|
17.15
|
16.80
|
16.90
|
16.96
|
16.16
|
4,416,000
|
|
|
11/30/2023
|
-0.15 / -0.88%
|
17.15
|
17.30
|
16.90
|
16.95
|
17.11
|
16.20
|
6,034,400
|
|
|
11/29/2023
|
+0.25 / +1.48%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.08
|
16.35
|
6,146,600
|
|
|
11/28/2023
|
+0.35 / +2.12%
|
16.55
|
16.90
|
16.20
|
16.85
|
16.59
|
16.11
|
5,425,200
|
|
|
11/27/2023
|
-0.40 / -2.37%
|
17.00
|
17.10
|
16.50
|
16.50
|
16.72
|
15.77
|
3,495,600
|
|
|
11/24/2023
|
+0.10 / +0.60%
|
16.95
|
17.10
|
15.90
|
16.90
|
16.55
|
16.16
|
11,885,100
|
|
|
11/23/2023
|
-1.00 / -5.62%
|
18.00
|
18.20
|
16.80
|
16.80
|
17.66
|
16.06
|
12,004,500
|
|
|
11/22/2023
|
+0.30 / +1.71%
|
17.60
|
18.00
|
17.55
|
17.80
|
17.78
|
17.02
|
14,420,600
|
|
|
11/21/2023
|
+0.55 / +3.24%
|
17.25
|
17.50
|
17.05
|
17.50
|
17.23
|
16.73
|
7,346,600
|
|
|
11/20/2023
|
-0.15 / -0.88%
|
16.65
|
17.20
|
16.65
|
16.95
|
16.92
|
16.20
|
6,661,500
|
|
|
11/17/2023
|
-0.30 / -1.72%
|
17.50
|
17.80
|
16.95
|
17.10
|
17.35
|
16.35
|
15,132,300
|
|
|
11/16/2023
|
+0.40 / +2.35%
|
16.95
|
17.40
|
16.90
|
17.40
|
17.15
|
16.63
|
6,306,800
|
|
|
11/15/2023
|
-0.10 / -0.58%
|
17.60
|
17.65
|
16.95
|
17.00
|
17.32
|
16.25
|
10,112,200
|
|
|
11/14/2023
|
+0.15 / +0.88%
|
17.20
|
17.45
|
17.05
|
17.10
|
17.23
|
16.35
|
9,484,600
|
|
|
11/13/2023
|
0.00 / 0.00%
|
16.95
|
17.25
|
16.55
|
16.95
|
16.95
|
16.20
|
10,567,000
|
|
|
11/10/2023
|
-0.15 / -0.88%
|
16.90
|
17.75
|
16.75
|
16.95
|
17.17
|
16.20
|
14,154,400
|
|
|
11/9/2023
|
-0.10 / -0.58%
|
17.40
|
17.75
|
17.00
|
17.10
|
17.30
|
16.35
|
18,882,500
|
|
|
11/8/2023
|
+1.10 / +6.83%
|
16.10
|
17.20
|
16.05
|
17.20
|
16.70
|
16.44
|
12,966,100
|
|
|
11/7/2023
|
-0.25 / -1.53%
|
16.15
|
16.85
|
16.00
|
16.10
|
16.37
|
15.39
|
14,505,000
|
|
|
11/6/2023
|
+0.15 / +0.93%
|
16.40
|
16.45
|
16.05
|
16.35
|
16.23
|
15.63
|
9,594,700
|
|
|
11/3/2023
|
+0.65 / +4.18%
|
16.00
|
16.55
|
15.70
|
16.20
|
16.09
|
15.49
|
16,114,900
|
|
|
11/2/2023
|
+1.00 / +6.87%
|
14.80
|
15.55
|
14.70
|
15.55
|
15.29
|
14.87
|
9,882,400
|
|
|
11/1/2023
|
+0.65 / +4.68%
|
14.25
|
14.55
|
13.75
|
14.55
|
14.17
|
13.91
|
5,061,300
|
|
|
10/31/2023
|
-0.30 / -2.11%
|
14.45
|
14.70
|
13.90
|
13.90
|
14.35
|
13.29
|
7,176,000
|
|
|
10/30/2023
|
-0.90 / -5.96%
|
15.00
|
15.20
|
14.20
|
14.20
|
14.81
|
13.58
|
3,726,500
|
|
|
10/27/2023
|
+0.40 / +2.72%
|
14.95
|
15.30
|
14.10
|
15.10
|
14.76
|
14.44
|
6,241,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|