|
|
Closing price on 3/4/2019
|
|
| Open |
23.20 |
| High |
23.45 |
| Low |
23.15 |
| Volume |
890,260 |
| Split-adjusted Price |
20.62 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2019
|
+0.05 / +0.22%
|
23.20
|
23.45
|
23.15
|
23.30
|
23.31
|
20.62
|
890,260
|
|
|
3/1/2019
|
-0.75 / -3.13%
|
23.80
|
23.85
|
23.25
|
23.25
|
23.52
|
20.57
|
1,345,330
|
|
|
2/28/2019
|
-0.55 / -2.24%
|
24.50
|
24.50
|
23.25
|
24.00
|
23.98
|
21.24
|
2,775,520
|
|
|
2/27/2019
|
+1.05 / +4.47%
|
23.55
|
24.80
|
23.30
|
24.55
|
24.05
|
21.72
|
3,648,900
|
|
|
2/26/2019
|
-0.15 / -0.63%
|
23.65
|
23.70
|
23.30
|
23.50
|
23.47
|
20.79
|
3,422,560
|
|
|
2/25/2019
|
+0.95 / +4.19%
|
22.70
|
23.70
|
22.65
|
23.65
|
23.13
|
20.93
|
2,762,020
|
|
|
2/22/2019
|
-0.35 / -1.52%
|
23.05
|
23.05
|
22.70
|
22.70
|
22.87
|
20.09
|
1,489,730
|
|
|
2/21/2019
|
+0.10 / +0.44%
|
22.80
|
23.05
|
22.80
|
23.05
|
22.95
|
20.40
|
1,781,720
|
|
|
2/20/2019
|
-0.35 / -1.50%
|
23.25
|
23.30
|
22.80
|
22.95
|
22.96
|
20.31
|
1,861,490
|
|
|
2/19/2019
|
+0.20 / +0.87%
|
23.30
|
23.40
|
23.10
|
23.30
|
23.25
|
20.62
|
1,271,920
|
|
|
2/18/2019
|
+0.20 / +0.87%
|
22.90
|
23.30
|
22.85
|
23.10
|
23.02
|
20.44
|
2,271,930
|
|
|
2/15/2019
|
-0.45 / -1.93%
|
23.15
|
23.45
|
22.90
|
22.90
|
23.07
|
20.26
|
1,256,410
|
|
|
2/14/2019
|
-0.15 / -0.64%
|
23.50
|
23.50
|
23.15
|
23.35
|
23.30
|
20.66
|
478,620
|
|
|
2/13/2019
|
+0.20 / +0.86%
|
23.30
|
23.50
|
22.95
|
23.50
|
23.21
|
20.79
|
1,068,520
|
|
|
2/12/2019
|
-0.50 / -2.10%
|
23.90
|
23.90
|
23.30
|
23.30
|
23.65
|
20.62
|
2,717,950
|
|
|
2/11/2019
|
+1.10 / +4.85%
|
23.30
|
23.85
|
23.25
|
23.80
|
23.64
|
21.06
|
510,580
|
|
|
2/1/2019
|
-0.30 / -1.30%
|
23.00
|
23.40
|
22.70
|
22.70
|
22.77
|
20.09
|
511,110
|
|
|
1/31/2019
|
-0.70 / -2.95%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.26
|
20.35
|
640,490
|
|
|
1/30/2019
|
+0.20 / +0.85%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.38
|
20.97
|
220,570
|
|
|
1/29/2019
|
+0.50 / +2.17%
|
23.00
|
23.50
|
22.80
|
23.50
|
23.21
|
20.79
|
638,240
|
|
|
1/28/2019
|
+0.10 / +0.44%
|
22.90
|
23.30
|
22.70
|
23.00
|
22.87
|
20.35
|
261,920
|
|
|
1/25/2019
|
-1.05 / -4.38%
|
23.95
|
23.95
|
22.90
|
22.90
|
23.14
|
20.26
|
742,410
|
|
|
1/24/2019
|
+0.60 / +2.57%
|
23.25
|
23.95
|
23.10
|
23.95
|
23.46
|
21.19
|
743,680
|
|
|
1/23/2019
|
+0.70 / +3.09%
|
22.95
|
23.35
|
22.60
|
23.35
|
23.01
|
20.66
|
327,050
|
|
|
1/22/2019
|
-1.05 / -4.43%
|
23.70
|
23.70
|
22.65
|
22.65
|
22.91
|
20.04
|
618,130
|
|
|
1/21/2019
|
0.00 / 0.00%
|
23.70
|
23.85
|
22.80
|
23.70
|
23.33
|
20.97
|
1,383,710
|
|
|
1/18/2019
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.05
|
23.70
|
23.43
|
20.97
|
1,332,750
|
|
|
1/17/2019
|
-0.20 / -0.83%
|
24.10
|
24.15
|
23.30
|
23.80
|
23.75
|
21.06
|
783,540
|
|
|
1/16/2019
|
-0.30 / -1.23%
|
23.30
|
24.40
|
23.30
|
24.00
|
23.85
|
21.24
|
1,510,200
|
|
|
1/15/2019
|
+0.15 / +0.62%
|
24.40
|
24.50
|
24.00
|
24.30
|
24.23
|
21.50
|
640,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|