|
|
Closing price on 3/29/2023
|
|
| Open |
14.60 |
| High |
15.35 |
| Low |
14.50 |
| Volume |
7,857,500 |
| Split-adjusted Price |
14.03 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2023
|
+0.35 / +2.39%
|
14.60
|
15.35
|
14.50
|
15.00
|
14.92
|
14.03
|
7,857,500
|
|
|
3/28/2023
|
-0.05 / -0.34%
|
14.75
|
14.95
|
14.60
|
14.65
|
14.74
|
13.70
|
6,431,000
|
|
|
3/27/2023
|
+0.20 / +1.38%
|
14.55
|
14.75
|
14.45
|
14.70
|
14.65
|
13.75
|
3,559,200
|
|
|
3/24/2023
|
+0.05 / +0.35%
|
14.55
|
14.70
|
14.45
|
14.50
|
14.57
|
13.56
|
3,106,500
|
|
|
3/23/2023
|
+0.25 / +1.76%
|
14.15
|
14.45
|
14.10
|
14.45
|
14.35
|
13.52
|
2,521,900
|
|
|
3/22/2023
|
-0.15 / -1.05%
|
14.55
|
14.75
|
14.10
|
14.20
|
14.51
|
13.28
|
4,891,100
|
|
|
3/21/2023
|
+0.05 / +0.35%
|
14.50
|
14.55
|
14.20
|
14.35
|
14.35
|
13.42
|
3,297,200
|
|
|
3/20/2023
|
+0.20 / +1.42%
|
14.15
|
14.90
|
14.15
|
14.30
|
14.59
|
13.38
|
10,369,500
|
|
|
3/17/2023
|
+0.10 / +0.71%
|
14.30
|
14.35
|
14.05
|
14.10
|
14.18
|
13.19
|
2,947,900
|
|
|
3/16/2023
|
-0.40 / -2.78%
|
14.20
|
14.30
|
13.95
|
14.00
|
14.12
|
13.10
|
2,937,200
|
|
|
3/15/2023
|
+0.75 / +5.49%
|
14.00
|
14.55
|
13.95
|
14.40
|
14.23
|
13.47
|
6,309,500
|
|
|
3/14/2023
|
-0.20 / -1.44%
|
13.85
|
13.90
|
13.45
|
13.65
|
13.65
|
12.77
|
2,354,700
|
|
|
3/13/2023
|
+0.35 / +2.59%
|
13.45
|
14.10
|
13.40
|
13.85
|
13.79
|
12.96
|
4,319,700
|
|
|
3/10/2023
|
-0.30 / -2.17%
|
13.55
|
13.80
|
13.50
|
13.50
|
13.60
|
12.63
|
2,017,500
|
|
|
3/9/2023
|
+0.30 / +2.22%
|
13.65
|
13.90
|
13.55
|
13.80
|
13.70
|
12.91
|
3,698,000
|
|
|
3/8/2023
|
+0.20 / +1.50%
|
13.25
|
13.55
|
13.10
|
13.50
|
13.31
|
12.63
|
1,997,400
|
|
|
3/7/2023
|
+0.05 / +0.38%
|
13.35
|
13.45
|
13.20
|
13.30
|
13.32
|
12.44
|
1,419,200
|
|
|
3/6/2023
|
+0.25 / +1.92%
|
13.40
|
13.60
|
13.20
|
13.25
|
13.41
|
12.39
|
1,961,500
|
|
|
3/3/2023
|
-0.25 / -1.89%
|
13.30
|
13.45
|
13.00
|
13.00
|
13.20
|
12.16
|
2,348,900
|
|
|
3/2/2023
|
-0.15 / -1.12%
|
13.40
|
13.65
|
13.20
|
13.25
|
13.40
|
12.39
|
1,178,600
|
|
|
3/1/2023
|
+0.45 / +3.47%
|
12.90
|
13.40
|
12.70
|
13.40
|
13.05
|
12.53
|
2,296,800
|
|
|
2/28/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.90
|
12.95
|
13.07
|
12.11
|
1,292,800
|
|
|
2/27/2023
|
-0.20 / -1.52%
|
13.00
|
13.45
|
12.85
|
12.95
|
13.11
|
12.11
|
1,975,400
|
|
|
2/24/2023
|
-0.35 / -2.59%
|
13.65
|
13.65
|
13.15
|
13.15
|
13.33
|
12.30
|
1,366,400
|
|
|
2/23/2023
|
0.00 / 0.00%
|
13.50
|
13.65
|
13.00
|
13.50
|
13.34
|
12.63
|
2,814,100
|
|
|
2/22/2023
|
-0.70 / -4.93%
|
13.95
|
14.15
|
13.50
|
13.50
|
13.87
|
12.63
|
3,662,300
|
|
|
2/21/2023
|
-0.10 / -0.70%
|
14.50
|
14.55
|
14.15
|
14.20
|
14.35
|
13.28
|
3,805,300
|
|
|
2/20/2023
|
+0.80 / +5.93%
|
13.55
|
14.30
|
13.55
|
14.30
|
14.03
|
13.38
|
3,557,700
|
|
|
2/17/2023
|
+0.10 / +0.75%
|
13.40
|
13.75
|
13.35
|
13.50
|
13.54
|
12.63
|
2,255,000
|
|
|
2/16/2023
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.15
|
13.40
|
13.29
|
12.53
|
1,471,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|