|
|
Closing price on 3/7/2022
|
|
| Open |
33.50 |
| High |
34.35 |
| Low |
32.90 |
| Volume |
8,824,400 |
| Split-adjusted Price |
31.10 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
-0.25 / -0.75%
|
33.50
|
34.35
|
32.90
|
33.25
|
33.59
|
31.10
|
8,824,400
|
|
|
3/4/2022
|
+0.85 / +2.60%
|
32.80
|
34.30
|
32.75
|
33.50
|
33.45
|
31.34
|
10,417,100
|
|
|
3/3/2022
|
-0.25 / -0.76%
|
33.00
|
33.35
|
32.25
|
32.65
|
32.68
|
30.54
|
8,485,600
|
|
|
3/2/2022
|
-0.50 / -1.50%
|
33.50
|
34.00
|
32.60
|
32.90
|
33.24
|
30.78
|
7,197,200
|
|
|
3/1/2022
|
+1.20 / +3.73%
|
32.00
|
33.90
|
32.00
|
33.40
|
33.20
|
31.24
|
9,218,200
|
|
|
2/28/2022
|
-0.70 / -2.13%
|
32.90
|
33.75
|
32.20
|
32.20
|
32.73
|
30.12
|
8,462,200
|
|
|
2/25/2022
|
-0.60 / -1.79%
|
34.50
|
34.50
|
32.80
|
32.90
|
33.62
|
30.78
|
9,656,900
|
|
|
2/24/2022
|
-1.55 / -4.42%
|
34.90
|
35.50
|
32.60
|
33.50
|
33.78
|
31.34
|
13,680,700
|
|
|
2/23/2022
|
+1.35 / +4.01%
|
34.00
|
35.75
|
33.10
|
35.05
|
34.20
|
32.79
|
10,747,100
|
|
|
2/22/2022
|
+0.35 / +1.05%
|
32.45
|
34.50
|
31.90
|
33.70
|
33.34
|
31.52
|
24,458,800
|
|
|
2/21/2022
|
+2.15 / +6.89%
|
32.40
|
33.35
|
32.10
|
33.35
|
33.03
|
31.20
|
14,391,300
|
|
|
2/18/2022
|
+2.00 / +6.85%
|
28.60
|
31.20
|
28.60
|
31.20
|
30.23
|
29.19
|
11,369,600
|
|
|
2/17/2022
|
0.00 / 0.00%
|
29.70
|
30.95
|
29.20
|
29.20
|
30.05
|
27.32
|
14,280,100
|
|
|
2/16/2022
|
+1.90 / +6.96%
|
28.10
|
29.20
|
27.50
|
29.20
|
28.82
|
27.32
|
11,451,900
|
|
|
2/15/2022
|
+1.05 / +4.00%
|
26.30
|
27.60
|
26.30
|
27.30
|
27.13
|
25.54
|
7,631,600
|
|
|
2/14/2022
|
-0.60 / -2.23%
|
25.95
|
27.60
|
25.65
|
26.25
|
26.31
|
24.56
|
10,249,200
|
|
|
2/11/2022
|
-1.60 / -5.62%
|
27.90
|
28.25
|
26.70
|
26.85
|
27.41
|
25.12
|
8,226,300
|
|
|
2/10/2022
|
+0.85 / +3.08%
|
28.00
|
29.15
|
27.60
|
28.45
|
28.61
|
26.61
|
6,959,200
|
|
|
2/9/2022
|
+0.35 / +1.28%
|
25.35
|
28.25
|
25.35
|
27.60
|
26.34
|
25.82
|
16,861,500
|
|
|
2/8/2022
|
-2.05 / -7.00%
|
29.00
|
29.00
|
27.25
|
27.25
|
27.76
|
25.49
|
11,735,500
|
|
|
2/7/2022
|
+1.30 / +4.64%
|
28.40
|
29.95
|
28.05
|
29.30
|
29.12
|
27.41
|
7,338,500
|
|
|
1/28/2022
|
+0.55 / +2.00%
|
26.95
|
28.80
|
25.65
|
28.00
|
26.77
|
26.19
|
12,220,000
|
|
|
1/27/2022
|
-2.05 / -6.95%
|
27.45
|
28.50
|
27.45
|
27.45
|
27.53
|
25.68
|
10,495,500
|
|
|
1/26/2022
|
-2.20 / -6.94%
|
32.60
|
32.80
|
29.50
|
29.50
|
30.27
|
27.60
|
15,912,100
|
|
|
1/25/2022
|
-2.35 / -6.90%
|
31.70
|
33.00
|
31.70
|
31.70
|
31.78
|
29.65
|
18,365,400
|
|
|
1/24/2022
|
-2.55 / -6.97%
|
37.50
|
37.50
|
34.05
|
34.05
|
35.29
|
31.85
|
8,466,800
|
|
|
1/21/2022
|
+2.35 / +6.86%
|
36.00
|
36.60
|
35.10
|
36.60
|
36.37
|
34.24
|
8,264,500
|
|
|
1/20/2022
|
-2.55 / -6.93%
|
34.25
|
38.90
|
34.25
|
34.25
|
34.85
|
32.04
|
39,854,000
|
|
|
1/19/2022
|
-2.75 / -6.95%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
34.42
|
272,100
|
|
|
1/18/2022
|
-2.95 / -6.94%
|
39.55
|
39.55
|
39.55
|
39.55
|
39.55
|
37.00
|
127,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|