|
|
Closing price on 2/18/2022
|
|
| Open |
28.60 |
| High |
31.20 |
| Low |
28.60 |
| Volume |
11,369,600 |
| Split-adjusted Price |
29.19 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+2.00 / +6.85%
|
28.60
|
31.20
|
28.60
|
31.20
|
30.23
|
29.19
|
11,369,600
|
|
|
2/17/2022
|
0.00 / 0.00%
|
29.70
|
30.95
|
29.20
|
29.20
|
30.05
|
27.32
|
14,280,100
|
|
|
2/16/2022
|
+1.90 / +6.96%
|
28.10
|
29.20
|
27.50
|
29.20
|
28.82
|
27.32
|
11,451,900
|
|
|
2/15/2022
|
+1.05 / +4.00%
|
26.30
|
27.60
|
26.30
|
27.30
|
27.13
|
25.54
|
7,631,600
|
|
|
2/14/2022
|
-0.60 / -2.23%
|
25.95
|
27.60
|
25.65
|
26.25
|
26.31
|
24.56
|
10,249,200
|
|
|
2/11/2022
|
-1.60 / -5.62%
|
27.90
|
28.25
|
26.70
|
26.85
|
27.41
|
25.12
|
8,226,300
|
|
|
2/10/2022
|
+0.85 / +3.08%
|
28.00
|
29.15
|
27.60
|
28.45
|
28.61
|
26.61
|
6,959,200
|
|
|
2/9/2022
|
+0.35 / +1.28%
|
25.35
|
28.25
|
25.35
|
27.60
|
26.34
|
25.82
|
16,861,500
|
|
|
2/8/2022
|
-2.05 / -7.00%
|
29.00
|
29.00
|
27.25
|
27.25
|
27.76
|
25.49
|
11,735,500
|
|
|
2/7/2022
|
+1.30 / +4.64%
|
28.40
|
29.95
|
28.05
|
29.30
|
29.12
|
27.41
|
7,338,500
|
|
|
1/28/2022
|
+0.55 / +2.00%
|
26.95
|
28.80
|
25.65
|
28.00
|
26.77
|
26.19
|
12,220,000
|
|
|
1/27/2022
|
-2.05 / -6.95%
|
27.45
|
28.50
|
27.45
|
27.45
|
27.53
|
25.68
|
10,495,500
|
|
|
1/26/2022
|
-2.20 / -6.94%
|
32.60
|
32.80
|
29.50
|
29.50
|
30.27
|
27.60
|
15,912,100
|
|
|
1/25/2022
|
-2.35 / -6.90%
|
31.70
|
33.00
|
31.70
|
31.70
|
31.78
|
29.65
|
18,365,400
|
|
|
1/24/2022
|
-2.55 / -6.97%
|
37.50
|
37.50
|
34.05
|
34.05
|
35.29
|
31.85
|
8,466,800
|
|
|
1/21/2022
|
+2.35 / +6.86%
|
36.00
|
36.60
|
35.10
|
36.60
|
36.37
|
34.24
|
8,264,500
|
|
|
1/20/2022
|
-2.55 / -6.93%
|
34.25
|
38.90
|
34.25
|
34.25
|
34.85
|
32.04
|
39,854,000
|
|
|
1/19/2022
|
-2.75 / -6.95%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
34.42
|
272,100
|
|
|
1/18/2022
|
-2.95 / -6.94%
|
39.55
|
39.55
|
39.55
|
39.55
|
39.55
|
37.00
|
127,700
|
|
|
1/17/2022
|
-3.15 / -6.90%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
39.76
|
1,449,800
|
|
|
1/14/2022
|
-3.40 / -6.93%
|
45.65
|
45.65
|
45.65
|
45.65
|
45.65
|
42.70
|
701,900
|
|
|
1/13/2022
|
-3.65 / -6.93%
|
49.05
|
49.05
|
49.05
|
49.05
|
49.05
|
45.88
|
268,900
|
|
|
1/12/2022
|
-3.90 / -6.89%
|
52.70
|
52.70
|
52.70
|
52.70
|
52.70
|
49.30
|
977,500
|
|
|
1/11/2022
|
+2.70 / +5.01%
|
55.00
|
57.60
|
53.30
|
56.60
|
55.55
|
52.95
|
16,317,400
|
|
|
1/10/2022
|
-4.00 / -6.91%
|
56.50
|
61.60
|
53.90
|
53.90
|
58.83
|
50.42
|
17,062,300
|
|
|
1/7/2022
|
+3.70 / +6.83%
|
53.70
|
57.90
|
53.00
|
57.90
|
55.29
|
54.16
|
10,439,800
|
|
|
1/6/2022
|
+1.20 / +2.26%
|
54.00
|
56.70
|
52.50
|
54.20
|
54.36
|
50.70
|
14,434,200
|
|
|
1/5/2022
|
+3.40 / +6.85%
|
52.00
|
53.00
|
51.50
|
53.00
|
52.76
|
49.58
|
10,243,800
|
|
|
1/4/2022
|
+3.20 / +6.90%
|
48.00
|
49.60
|
47.85
|
49.60
|
49.37
|
46.40
|
15,548,000
|
|
|
12/31/2021
|
0.00 / 0.00%
|
46.90
|
48.00
|
44.15
|
46.40
|
45.92
|
43.40
|
12,805,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|