|
|
Closing price on 4/4/2016
|
|
| Open |
24.10 |
| High |
24.30 |
| Low |
23.80 |
| Volume |
3,398,190 |
| Split-adjusted Price |
19.93 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2016
|
-0.10 / -0.41%
|
24.10
|
24.30
|
23.80
|
24.00
|
24.11
|
19.93
|
3,398,190
|
|
|
4/1/2016
|
+0.40 / +1.69%
|
23.60
|
24.20
|
23.60
|
24.10
|
23.98
|
20.02
|
3,535,120
|
|
|
3/31/2016
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.60
|
23.70
|
23.79
|
19.68
|
1,496,780
|
|
|
3/30/2016
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.50
|
23.70
|
23.65
|
19.68
|
766,990
|
|
|
3/29/2016
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.60
|
23.60
|
23.74
|
19.60
|
1,233,580
|
|
|
3/28/2016
|
+0.40 / +1.72%
|
23.70
|
23.90
|
23.70
|
23.70
|
23.76
|
19.68
|
1,408,570
|
|
|
3/25/2016
|
-0.20 / -0.85%
|
23.40
|
23.60
|
23.30
|
23.30
|
23.42
|
19.35
|
1,159,170
|
|
|
3/24/2016
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.60
|
19.52
|
1,431,560
|
|
|
3/23/2016
|
+0.40 / +1.71%
|
23.40
|
23.80
|
23.40
|
23.80
|
23.67
|
19.77
|
1,188,640
|
|
|
3/22/2016
|
0.00 / 0.00%
|
23.30
|
23.60
|
23.30
|
23.40
|
23.42
|
19.43
|
1,307,080
|
|
|
3/21/2016
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.40
|
23.40
|
23.49
|
19.43
|
2,129,690
|
|
|
3/18/2016
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.50
|
23.60
|
23.69
|
19.60
|
2,072,570
|
|
|
3/17/2016
|
+0.10 / +0.42%
|
23.90
|
24.10
|
23.80
|
24.00
|
23.94
|
19.93
|
2,172,840
|
|
|
3/16/2016
|
-0.20 / -0.83%
|
24.10
|
24.10
|
23.80
|
23.90
|
23.92
|
19.85
|
1,963,560
|
|
|
3/15/2016
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.70
|
24.10
|
24.01
|
20.02
|
6,438,740
|
|
|
3/14/2016
|
+0.30 / +1.26%
|
23.90
|
24.10
|
23.50
|
24.10
|
23.83
|
20.02
|
3,799,320
|
|
|
3/11/2016
|
+0.40 / +1.71%
|
23.40
|
24.10
|
23.30
|
23.80
|
23.79
|
19.77
|
3,228,520
|
|
|
3/10/2016
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.30
|
23.40
|
23.40
|
19.43
|
1,128,950
|
|
|
3/9/2016
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.40
|
23.50
|
23.58
|
19.52
|
2,565,510
|
|
|
3/8/2016
|
+0.20 / +0.86%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.25
|
19.52
|
5,018,890
|
|
|
3/7/2016
|
+0.20 / +0.87%
|
22.90
|
23.50
|
22.80
|
23.30
|
23.16
|
19.35
|
5,315,390
|
|
|
3/4/2016
|
+0.30 / +1.32%
|
23.00
|
23.30
|
22.90
|
23.10
|
23.12
|
19.19
|
1,610,200
|
|
|
3/3/2016
|
-0.10 / -0.44%
|
23.00
|
23.20
|
22.70
|
22.80
|
22.95
|
18.94
|
2,693,400
|
|
|
3/2/2016
|
-0.10 / -0.43%
|
23.10
|
23.20
|
22.90
|
22.90
|
22.99
|
19.02
|
1,055,340
|
|
|
3/1/2016
|
-0.40 / -1.71%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.20
|
19.10
|
1,283,600
|
|
|
2/29/2016
|
+1.00 / +4.46%
|
22.40
|
23.50
|
22.20
|
23.40
|
23.05
|
19.43
|
3,776,170
|
|
|
2/26/2016
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.20
|
22.40
|
22.32
|
18.60
|
952,430
|
|
|
2/25/2016
|
-0.20 / -0.89%
|
22.60
|
22.60
|
22.20
|
22.30
|
22.40
|
18.52
|
1,291,570
|
|
|
2/24/2016
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.49
|
18.69
|
1,257,690
|
|
|
2/23/2016
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.40
|
22.50
|
22.55
|
18.69
|
3,060,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|