|
|
Closing price on 4/2/2026
|
|
| Open |
18.15 |
| High |
18.75 |
| Low |
18.10 |
| Volume |
16,804,800 |
| Split-adjusted Price |
18.50 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2026
|
+0.15 / +0.82%
|
18.15
|
18.75
|
18.10
|
18.50
|
18.44
|
18.50
|
16,804,800
|
|
|
4/1/2026
|
-0.25 / -1.34%
|
19.20
|
19.20
|
18.35
|
18.35
|
18.74
|
18.35
|
19,627,100
|
|
|
3/31/2026
|
+0.30 / +1.64%
|
18.60
|
19.10
|
18.50
|
18.60
|
18.77
|
18.60
|
17,970,800
|
|
|
3/30/2026
|
-0.80 / -4.19%
|
18.60
|
18.90
|
18.20
|
18.30
|
18.60
|
18.30
|
21,696,100
|
|
|
3/27/2026
|
+0.90 / +4.95%
|
18.20
|
19.15
|
18.05
|
19.10
|
18.67
|
19.10
|
32,515,100
|
|
|
3/26/2026
|
+0.40 / +2.25%
|
18.50
|
18.60
|
18.00
|
18.20
|
18.33
|
18.20
|
29,666,900
|
|
|
3/25/2026
|
+1.15 / +6.91%
|
17.10
|
17.80
|
16.80
|
17.80
|
17.51
|
17.80
|
28,501,600
|
|
|
3/24/2026
|
+1.05 / +6.73%
|
16.10
|
16.65
|
16.05
|
16.65
|
16.54
|
16.65
|
13,483,600
|
|
|
3/23/2026
|
-0.70 / -4.29%
|
16.20
|
16.30
|
15.40
|
15.60
|
15.72
|
15.60
|
13,018,700
|
|
|
3/20/2026
|
-0.45 / -2.69%
|
16.75
|
16.85
|
16.30
|
16.30
|
16.53
|
16.30
|
6,993,700
|
|
|
3/19/2026
|
+0.35 / +2.13%
|
16.10
|
17.20
|
16.10
|
16.75
|
16.77
|
16.75
|
12,158,800
|
|
|
3/18/2026
|
+0.10 / +0.61%
|
16.40
|
16.75
|
16.00
|
16.40
|
16.44
|
16.40
|
8,645,100
|
|
|
3/17/2026
|
-0.70 / -4.12%
|
17.05
|
17.15
|
16.30
|
16.30
|
16.74
|
16.30
|
13,340,900
|
|
|
3/16/2026
|
+0.35 / +2.10%
|
17.05
|
17.50
|
16.65
|
17.00
|
17.09
|
17.00
|
14,617,200
|
|
|
3/13/2026
|
+0.45 / +2.78%
|
15.90
|
16.95
|
15.90
|
16.65
|
16.52
|
16.65
|
14,772,400
|
|
|
3/12/2026
|
+0.40 / +2.53%
|
15.70
|
16.45
|
15.70
|
16.20
|
16.11
|
16.20
|
12,460,400
|
|
|
3/11/2026
|
+1.00 / +6.76%
|
14.85
|
15.80
|
14.85
|
15.80
|
15.55
|
15.80
|
15,622,600
|
|
|
3/10/2026
|
-0.35 / -2.31%
|
15.30
|
15.50
|
14.55
|
14.80
|
15.02
|
14.80
|
15,874,560
|
|
|
3/9/2026
|
-1.10 / -6.77%
|
15.15
|
15.60
|
15.15
|
15.15
|
15.18
|
15.15
|
6,110,600
|
|
|
3/6/2026
|
+0.05 / +0.31%
|
16.35
|
16.50
|
16.15
|
16.25
|
16.34
|
16.25
|
10,084,400
|
|
|
3/5/2026
|
+0.45 / +2.86%
|
16.05
|
16.65
|
16.00
|
16.20
|
16.30
|
16.20
|
12,303,501
|
|
|
3/4/2026
|
-0.55 / -3.37%
|
16.20
|
16.65
|
15.35
|
15.75
|
15.80
|
15.75
|
14,919,500
|
|
|
3/3/2026
|
-0.15 / -0.91%
|
16.55
|
16.90
|
16.00
|
16.30
|
16.40
|
16.30
|
15,924,000
|
|
|
3/2/2026
|
-1.20 / -6.80%
|
17.00
|
17.20
|
16.45
|
16.45
|
16.78
|
16.45
|
27,674,300
|
|
|
2/27/2026
|
-0.50 / -2.75%
|
18.15
|
18.15
|
17.20
|
17.65
|
17.74
|
17.65
|
14,337,700
|
|
|
2/26/2026
|
-0.05 / -0.27%
|
18.20
|
18.55
|
18.10
|
18.15
|
18.25
|
18.15
|
8,831,700
|
|
|
2/25/2026
|
-0.30 / -1.62%
|
18.55
|
18.65
|
18.10
|
18.20
|
18.32
|
18.20
|
10,618,000
|
|
|
2/24/2026
|
-0.15 / -0.80%
|
18.65
|
18.70
|
18.30
|
18.50
|
18.48
|
18.50
|
8,520,600
|
|
|
2/23/2026
|
+0.75 / +4.19%
|
18.20
|
19.00
|
18.10
|
18.65
|
18.63
|
18.65
|
14,291,300
|
|
|
2/13/2026
|
+0.20 / +1.13%
|
17.75
|
18.45
|
17.65
|
17.90
|
18.08
|
17.90
|
10,723,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|