|
|
Closing price on 2/1/2023
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
14.30 |
| Volume |
7,425,300 |
| Split-adjusted Price |
13.38 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-1.05 / -6.84%
|
15.40
|
15.50
|
14.30
|
14.30
|
14.89
|
13.38
|
7,425,300
|
|
|
1/31/2023
|
+0.10 / +0.66%
|
15.25
|
15.35
|
14.85
|
15.35
|
15.11
|
14.36
|
3,902,500
|
|
|
1/30/2023
|
+0.45 / +3.04%
|
14.90
|
15.65
|
14.65
|
15.25
|
15.28
|
14.27
|
6,584,500
|
|
|
1/27/2023
|
+0.15 / +1.02%
|
14.85
|
15.20
|
14.60
|
14.80
|
14.90
|
13.84
|
4,422,700
|
|
|
1/19/2023
|
-0.15 / -1.01%
|
14.65
|
14.85
|
14.50
|
14.65
|
14.64
|
13.70
|
3,412,800
|
|
|
1/18/2023
|
+0.20 / +1.37%
|
14.80
|
15.00
|
14.55
|
14.80
|
14.73
|
13.84
|
3,991,400
|
|
|
1/17/2023
|
+0.70 / +5.04%
|
13.90
|
14.80
|
13.90
|
14.60
|
14.52
|
13.66
|
5,623,900
|
|
|
1/16/2023
|
+0.20 / +1.46%
|
13.80
|
13.95
|
13.60
|
13.90
|
13.79
|
13.00
|
1,779,500
|
|
|
1/13/2023
|
-0.10 / -0.72%
|
14.00
|
14.20
|
13.70
|
13.70
|
13.89
|
12.82
|
3,054,900
|
|
|
1/12/2023
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.70
|
13.80
|
13.86
|
12.91
|
1,964,900
|
|
|
1/11/2023
|
0.00 / 0.00%
|
14.20
|
14.35
|
13.90
|
14.00
|
14.13
|
13.10
|
3,309,400
|
|
|
1/10/2023
|
+0.35 / +2.56%
|
13.85
|
14.25
|
13.35
|
14.00
|
13.87
|
13.10
|
3,668,600
|
|
|
1/9/2023
|
+0.20 / +1.49%
|
13.60
|
13.95
|
13.55
|
13.65
|
13.72
|
12.77
|
2,215,300
|
|
|
1/6/2023
|
-0.45 / -3.24%
|
13.90
|
14.10
|
13.45
|
13.45
|
13.80
|
12.58
|
4,854,800
|
|
|
1/5/2023
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.55
|
13.90
|
13.81
|
13.00
|
2,689,300
|
|
|
1/4/2023
|
+0.05 / +0.36%
|
14.15
|
14.35
|
13.75
|
13.85
|
14.07
|
12.96
|
3,853,800
|
|
|
1/3/2023
|
+0.90 / +6.98%
|
12.95
|
13.80
|
12.95
|
13.80
|
13.61
|
12.91
|
4,711,700
|
|
|
12/30/2022
|
-0.10 / -0.77%
|
13.05
|
13.10
|
12.90
|
12.90
|
12.99
|
12.07
|
1,486,900
|
|
|
12/29/2022
|
0.00 / 0.00%
|
12.85
|
13.30
|
12.80
|
13.00
|
13.06
|
12.16
|
2,330,300
|
|
|
12/28/2022
|
+0.15 / +1.17%
|
13.10
|
13.30
|
12.70
|
13.00
|
12.99
|
12.16
|
2,234,000
|
|
|
12/27/2022
|
+0.65 / +5.33%
|
12.55
|
12.90
|
12.25
|
12.85
|
12.55
|
12.02
|
3,156,600
|
|
|
12/26/2022
|
-0.80 / -6.15%
|
13.10
|
13.25
|
12.20
|
12.20
|
12.73
|
11.41
|
4,208,500
|
|
|
12/23/2022
|
-0.30 / -2.26%
|
13.30
|
13.40
|
12.95
|
13.00
|
13.11
|
12.16
|
2,876,400
|
|
|
12/22/2022
|
+0.50 / +3.91%
|
13.30
|
13.30
|
12.60
|
13.30
|
12.99
|
12.44
|
6,601,600
|
|
|
12/21/2022
|
-0.60 / -4.48%
|
13.80
|
13.80
|
12.50
|
12.80
|
12.91
|
11.97
|
5,817,200
|
|
|
12/20/2022
|
-1.00 / -6.94%
|
14.40
|
14.50
|
13.40
|
13.40
|
13.64
|
12.53
|
10,165,700
|
|
|
12/19/2022
|
-0.60 / -4.00%
|
15.00
|
15.50
|
14.40
|
14.40
|
15.01
|
13.47
|
9,196,800
|
|
|
12/16/2022
|
+0.40 / +2.74%
|
14.25
|
15.40
|
14.25
|
15.00
|
14.95
|
14.03
|
7,377,600
|
|
|
12/15/2022
|
+0.15 / +1.04%
|
14.65
|
14.80
|
14.40
|
14.60
|
14.58
|
13.66
|
3,818,300
|
|
|
12/14/2022
|
+0.05 / +0.35%
|
14.80
|
14.90
|
14.40
|
14.45
|
14.64
|
13.52
|
5,408,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|