|
|
Closing price on 4/2/2019
|
|
| Open |
24.80 |
| High |
25.20 |
| Low |
24.70 |
| Volume |
1,697,020 |
| Split-adjusted Price |
22.12 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2019
|
+0.20 / +0.81%
|
24.80
|
25.20
|
24.70
|
25.00
|
25.02
|
22.12
|
1,697,020
|
|
|
4/1/2019
|
+0.05 / +0.20%
|
24.90
|
24.90
|
24.50
|
24.80
|
24.70
|
21.95
|
483,890
|
|
|
3/29/2019
|
0.00 / 0.00%
|
24.75
|
25.00
|
24.60
|
24.75
|
24.83
|
21.90
|
473,630
|
|
|
3/28/2019
|
+0.05 / +0.20%
|
24.75
|
24.80
|
24.60
|
24.75
|
24.73
|
21.90
|
280,290
|
|
|
3/27/2019
|
+0.25 / +1.02%
|
24.50
|
25.20
|
24.50
|
24.70
|
24.81
|
21.86
|
802,110
|
|
|
3/26/2019
|
+0.05 / +0.20%
|
24.40
|
24.70
|
24.20
|
24.45
|
24.46
|
21.64
|
322,650
|
|
|
3/25/2019
|
-0.80 / -3.17%
|
24.60
|
25.00
|
24.40
|
24.40
|
24.65
|
21.59
|
627,640
|
|
|
3/22/2019
|
+0.40 / +1.61%
|
24.80
|
25.20
|
24.55
|
25.20
|
24.88
|
22.30
|
5,002,260
|
|
|
3/21/2019
|
-0.70 / -2.75%
|
25.60
|
25.60
|
24.50
|
24.80
|
24.95
|
21.95
|
822,330
|
|
|
3/20/2019
|
+0.60 / +2.41%
|
24.95
|
25.50
|
24.30
|
25.50
|
24.91
|
22.56
|
2,878,960
|
|
|
3/19/2019
|
+0.40 / +1.63%
|
24.65
|
25.30
|
24.30
|
24.90
|
24.91
|
22.03
|
2,563,420
|
|
|
3/18/2019
|
0.00 / 0.00%
|
24.75
|
24.75
|
24.25
|
24.50
|
24.49
|
21.68
|
1,603,680
|
|
|
3/15/2019
|
-0.05 / -0.20%
|
24.55
|
24.80
|
24.30
|
24.50
|
24.46
|
21.68
|
637,300
|
|
|
3/14/2019
|
-0.15 / -0.61%
|
24.70
|
24.95
|
24.35
|
24.55
|
24.61
|
21.72
|
1,233,930
|
|
|
3/13/2019
|
+0.80 / +3.35%
|
23.90
|
24.70
|
23.80
|
24.70
|
24.35
|
21.86
|
3,326,420
|
|
|
3/12/2019
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.80
|
21.15
|
1,250,330
|
|
|
3/11/2019
|
+0.25 / +1.06%
|
23.40
|
24.15
|
23.40
|
23.80
|
23.84
|
21.06
|
1,166,800
|
|
|
3/8/2019
|
-0.05 / -0.21%
|
23.60
|
23.85
|
23.40
|
23.55
|
23.53
|
20.84
|
2,030,460
|
|
|
3/7/2019
|
-0.25 / -1.05%
|
23.80
|
24.20
|
23.60
|
23.60
|
23.89
|
20.88
|
744,440
|
|
|
3/6/2019
|
+0.95 / +4.15%
|
23.10
|
24.00
|
22.95
|
23.85
|
23.59
|
21.10
|
2,341,120
|
|
|
3/5/2019
|
-0.40 / -1.72%
|
23.25
|
23.35
|
22.90
|
22.90
|
23.11
|
20.26
|
3,080,860
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|