|
|
Closing price on 3/19/2021
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
23.35 |
| Volume |
3,481,900 |
| Split-adjusted Price |
22.45 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
+0.60 / +2.56%
|
23.50
|
24.00
|
23.35
|
24.00
|
23.69
|
22.45
|
3,481,900
|
|
|
3/18/2021
|
+0.05 / +0.21%
|
23.40
|
23.55
|
23.25
|
23.40
|
23.40
|
21.89
|
2,715,500
|
|
|
3/17/2021
|
-0.35 / -1.48%
|
23.70
|
23.70
|
23.00
|
23.35
|
23.21
|
21.84
|
3,158,400
|
|
|
3/16/2021
|
0.00 / 0.00%
|
23.80
|
23.85
|
23.00
|
23.70
|
23.42
|
22.17
|
2,443,900
|
|
|
3/15/2021
|
-0.05 / -0.21%
|
23.85
|
23.85
|
23.50
|
23.70
|
23.67
|
22.17
|
3,006,000
|
|
|
3/12/2021
|
-0.15 / -0.63%
|
24.00
|
24.00
|
23.35
|
23.75
|
23.75
|
22.22
|
1,761,000
|
|
|
3/11/2021
|
+0.45 / +1.92%
|
23.75
|
24.10
|
23.40
|
23.90
|
23.71
|
22.36
|
5,038,400
|
|
|
3/10/2021
|
+0.05 / +0.21%
|
23.40
|
23.50
|
22.95
|
23.45
|
23.29
|
21.94
|
2,685,000
|
|
|
3/9/2021
|
-0.05 / -0.21%
|
23.00
|
23.50
|
22.60
|
23.40
|
22.98
|
21.89
|
2,954,800
|
|
|
3/8/2021
|
+0.35 / +1.52%
|
23.10
|
23.80
|
22.80
|
23.45
|
23.33
|
21.94
|
4,945,800
|
|
|
3/5/2021
|
+0.90 / +4.05%
|
21.95
|
23.20
|
21.75
|
23.10
|
22.39
|
21.61
|
6,152,800
|
|
|
3/4/2021
|
+0.05 / +0.23%
|
22.50
|
22.65
|
21.80
|
22.20
|
22.32
|
20.77
|
2,161,600
|
|
|
3/3/2021
|
-0.10 / -0.45%
|
22.00
|
22.35
|
22.00
|
22.15
|
22.18
|
20.72
|
1,289,900
|
|
|
3/2/2021
|
0.00 / 0.00%
|
22.45
|
22.50
|
22.05
|
22.25
|
22.34
|
20.81
|
3,573,500
|
|
|
3/1/2021
|
+0.95 / +4.46%
|
21.50
|
22.35
|
21.40
|
22.25
|
21.96
|
20.81
|
2,029,000
|
|
|
2/26/2021
|
-0.20 / -0.93%
|
21.15
|
21.45
|
21.05
|
21.30
|
21.19
|
19.93
|
1,826,200
|
|
|
2/25/2021
|
-0.35 / -1.60%
|
21.85
|
22.00
|
21.35
|
21.50
|
21.60
|
20.11
|
2,536,500
|
|
|
2/24/2021
|
-0.15 / -0.68%
|
22.10
|
22.30
|
21.40
|
21.85
|
21.90
|
20.44
|
1,821,700
|
|
|
2/23/2021
|
-0.20 / -0.90%
|
22.30
|
22.30
|
21.90
|
22.00
|
22.05
|
20.58
|
3,286,200
|
|
|
2/22/2021
|
+0.40 / +1.83%
|
22.20
|
22.50
|
21.85
|
22.20
|
22.21
|
20.77
|
8,652,000
|
|
|
2/19/2021
|
-0.80 / -3.54%
|
22.25
|
22.60
|
21.80
|
21.80
|
22.25
|
20.39
|
4,807,300
|
|
|
2/18/2021
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.05
|
22.60
|
22.27
|
21.14
|
3,413,200
|
|
|
2/17/2021
|
+1.25 / +5.85%
|
21.40
|
22.60
|
21.20
|
22.60
|
22.02
|
21.14
|
2,875,300
|
|
|
2/9/2021
|
+0.45 / +2.15%
|
20.90
|
21.45
|
20.10
|
21.35
|
20.63
|
19.97
|
2,813,800
|
|
|
2/8/2021
|
0.00 / 0.00%
|
20.90
|
21.30
|
20.05
|
20.90
|
20.77
|
19.55
|
2,429,300
|
|
|
2/5/2021
|
-0.40 / -1.88%
|
21.30
|
21.30
|
20.85
|
20.90
|
21.00
|
19.55
|
7,834,900
|
|
|
2/4/2021
|
-0.35 / -1.62%
|
21.60
|
21.60
|
20.95
|
21.30
|
21.14
|
19.93
|
2,336,900
|
|
|
2/3/2021
|
+1.00 / +4.84%
|
20.65
|
21.95
|
20.65
|
21.65
|
21.16
|
20.25
|
1,503,800
|
|
|
2/2/2021
|
+0.55 / +2.74%
|
20.25
|
20.80
|
19.70
|
20.65
|
20.27
|
19.32
|
2,243,300
|
|
|
2/1/2021
|
-0.75 / -3.60%
|
20.55
|
20.65
|
19.80
|
20.10
|
20.18
|
18.80
|
2,499,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|