|
Closing price on 3/23/2020
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
18.55 |
| Volume |
628,410 |
| Split-adjusted Price |
13.62 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
-1.35 / -6.78%
|
19.30
|
19.30
|
18.55
|
18.55
|
18.62
|
13.62
|
628,410
|
|
|
3/20/2020
|
+0.20 / +1.02%
|
19.80
|
19.90
|
19.40
|
19.90
|
19.74
|
14.61
|
535,780
|
|
|
3/19/2020
|
-1.30 / -6.19%
|
20.50
|
21.45
|
19.60
|
19.70
|
19.91
|
14.46
|
897,980
|
|
|
3/18/2020
|
+1.20 / +6.06%
|
19.35
|
21.00
|
19.35
|
21.00
|
20.24
|
15.41
|
1,805,440
|
|
|
3/17/2020
|
0.00 / 0.00%
|
19.25
|
20.00
|
19.20
|
19.80
|
19.67
|
14.53
|
466,770
|
|
|
3/16/2020
|
-1.20 / -5.71%
|
20.40
|
20.40
|
19.75
|
19.80
|
19.90
|
14.53
|
659,460
|
|
|
3/13/2020
|
+0.45 / +2.19%
|
19.80
|
21.30
|
19.20
|
21.00
|
20.14
|
15.41
|
896,280
|
|
|
3/12/2020
|
-0.95 / -4.42%
|
20.90
|
21.10
|
20.00
|
20.55
|
20.30
|
15.08
|
755,620
|
|
|
3/11/2020
|
-0.45 / -2.05%
|
21.95
|
21.95
|
20.60
|
21.50
|
21.31
|
15.78
|
331,010
|
|
|
3/10/2020
|
+0.95 / +4.52%
|
20.00
|
22.00
|
20.00
|
21.95
|
21.21
|
16.11
|
234,610
|
|
|
3/9/2020
|
-0.60 / -2.78%
|
21.30
|
21.30
|
20.10
|
21.00
|
20.53
|
15.41
|
443,320
|
|
|
3/6/2020
|
-1.10 / -4.85%
|
22.70
|
22.70
|
21.30
|
21.60
|
21.77
|
15.85
|
1,995,220
|
|
|
3/5/2020
|
+0.05 / +0.22%
|
22.80
|
22.80
|
22.30
|
22.70
|
22.58
|
16.66
|
159,710
|
|
|
3/4/2020
|
+0.15 / +0.67%
|
22.50
|
22.65
|
22.00
|
22.65
|
22.32
|
16.63
|
879,650
|
|
|
3/3/2020
|
+1.00 / +4.65%
|
21.20
|
22.50
|
21.20
|
22.50
|
21.92
|
16.52
|
1,233,490
|
|
|
3/2/2020
|
0.00 / 0.00%
|
21.55
|
21.55
|
21.10
|
21.50
|
21.43
|
15.78
|
455,640
|
|
|
2/28/2020
|
-0.95 / -4.23%
|
22.20
|
22.20
|
20.95
|
21.50
|
21.43
|
15.78
|
889,150
|
|
|
2/27/2020
|
+0.15 / +0.67%
|
22.00
|
22.45
|
22.00
|
22.45
|
22.35
|
16.48
|
577,840
|
|
|
2/26/2020
|
-0.50 / -2.19%
|
22.35
|
22.35
|
22.15
|
22.30
|
22.27
|
16.37
|
228,640
|
|
|
2/25/2020
|
-0.20 / -0.87%
|
22.10
|
22.80
|
22.10
|
22.80
|
22.50
|
16.74
|
371,610
|
|
|
2/24/2020
|
-0.30 / -1.29%
|
23.10
|
23.10
|
22.00
|
23.00
|
22.59
|
16.88
|
1,001,730
|
|
|
2/21/2020
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.05
|
23.30
|
23.28
|
17.10
|
123,030
|
|
|
2/20/2020
|
+0.20 / +0.86%
|
23.20
|
23.50
|
23.05
|
23.50
|
23.25
|
17.25
|
258,590
|
|
|
2/19/2020
|
-0.20 / -0.85%
|
23.40
|
23.45
|
22.95
|
23.30
|
23.22
|
17.10
|
584,790
|
|
|
2/18/2020
|
+0.10 / +0.43%
|
23.20
|
23.50
|
23.05
|
23.50
|
23.32
|
17.25
|
116,600
|
|
|
2/17/2020
|
-0.40 / -1.68%
|
23.80
|
23.80
|
23.40
|
23.40
|
23.49
|
17.18
|
247,090
|
|
|
2/14/2020
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.40
|
23.80
|
23.72
|
17.47
|
136,340
|
|
|
2/13/2020
|
-0.10 / -0.42%
|
23.95
|
23.95
|
23.10
|
23.80
|
23.71
|
17.47
|
235,180
|
|
|
2/12/2020
|
+0.05 / +0.21%
|
24.15
|
24.20
|
23.75
|
23.90
|
23.93
|
17.54
|
314,410
|
|
|
2/11/2020
|
+0.05 / +0.21%
|
23.80
|
24.10
|
23.60
|
23.85
|
23.84
|
17.51
|
288,180
|
|
|