|
|
Closing price on 3/5/2021
|
|
| Open |
21.95 |
| High |
23.20 |
| Low |
21.75 |
| Volume |
6,152,800 |
| Split-adjusted Price |
21.61 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/29/2021
|
+0.45 / +2.21%
|
19.05
|
21.10
|
19.05
|
20.85
|
19.93
|
19.50
|
3,051,100
|
|
|
1/28/2021
|
-1.50 / -6.85%
|
20.80
|
21.00
|
20.40
|
20.40
|
20.44
|
19.08
|
3,964,100
|
|
|
1/27/2021
|
0.00 / 0.00%
|
21.90
|
22.35
|
20.60
|
21.90
|
21.34
|
20.49
|
3,547,800
|
|
|
1/26/2021
|
-0.90 / -3.95%
|
22.90
|
22.90
|
21.25
|
21.90
|
21.95
|
20.49
|
2,862,100
|
|
|
1/25/2021
|
-0.40 / -1.72%
|
23.30
|
23.30
|
22.75
|
22.80
|
23.01
|
21.33
|
2,073,200
|
|
|
1/22/2021
|
-0.20 / -0.85%
|
23.30
|
23.70
|
23.10
|
23.20
|
23.43
|
21.70
|
2,993,500
|
|
|
1/21/2021
|
+0.40 / +1.74%
|
23.20
|
23.40
|
22.50
|
23.40
|
23.00
|
21.89
|
2,161,100
|
|
|
1/20/2021
|
0.00 / 0.00%
|
22.50
|
23.00
|
21.45
|
23.00
|
22.23
|
21.52
|
2,150,000
|
|
|
1/19/2021
|
-0.55 / -2.34%
|
23.30
|
23.50
|
21.95
|
23.00
|
22.62
|
21.52
|
3,961,400
|
|
|
1/18/2021
|
-0.30 / -1.26%
|
23.90
|
23.90
|
23.40
|
23.55
|
23.65
|
22.03
|
2,663,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|