|
|
Closing price on 4/4/2018
|
|
| Open |
29.40 |
| High |
31.45 |
| Low |
29.40 |
| Volume |
1,705,520 |
| Split-adjusted Price |
27.83 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2018
|
+2.05 / +6.97%
|
29.40
|
31.45
|
29.40
|
31.45
|
31.16
|
27.83
|
1,705,520
|
|
|
4/3/2018
|
-0.80 / -2.65%
|
29.90
|
30.50
|
29.40
|
29.40
|
29.75
|
26.02
|
918,870
|
|
|
4/2/2018
|
-0.75 / -2.42%
|
30.95
|
31.20
|
30.20
|
30.20
|
30.72
|
26.72
|
788,250
|
|
|
3/30/2018
|
+0.10 / +0.32%
|
30.65
|
30.95
|
30.55
|
30.95
|
30.66
|
27.39
|
236,460
|
|
|
3/29/2018
|
+0.15 / +0.49%
|
30.80
|
30.85
|
30.30
|
30.85
|
30.66
|
27.30
|
840,180
|
|
|
3/28/2018
|
+0.10 / +0.33%
|
31.00
|
31.35
|
30.60
|
30.70
|
31.01
|
27.17
|
938,630
|
|
|
3/27/2018
|
-0.80 / -2.55%
|
31.40
|
31.50
|
30.55
|
30.60
|
30.94
|
27.08
|
778,670
|
|
|
3/26/2018
|
-0.35 / -1.10%
|
31.30
|
31.60
|
31.05
|
31.40
|
31.30
|
27.79
|
1,477,580
|
|
|
3/23/2018
|
-0.15 / -0.47%
|
30.90
|
31.75
|
30.00
|
31.75
|
31.14
|
28.10
|
1,198,820
|
|
|
3/22/2018
|
+0.40 / +1.27%
|
31.70
|
32.20
|
31.60
|
31.90
|
31.98
|
28.23
|
447,340
|
|
|
3/21/2018
|
-0.75 / -2.33%
|
32.25
|
32.75
|
31.40
|
31.50
|
32.06
|
27.87
|
1,147,590
|
|
|
3/20/2018
|
-0.75 / -2.27%
|
32.50
|
32.80
|
32.10
|
32.25
|
32.43
|
28.54
|
721,090
|
|
|
3/19/2018
|
+0.50 / +1.54%
|
33.30
|
33.40
|
32.90
|
33.00
|
33.17
|
29.20
|
573,920
|
|
|
3/16/2018
|
-1.25 / -3.70%
|
33.80
|
33.95
|
32.50
|
32.50
|
32.80
|
28.76
|
1,448,350
|
|
|
3/15/2018
|
+0.75 / +2.27%
|
33.00
|
33.75
|
32.70
|
33.75
|
33.30
|
29.86
|
788,830
|
|
|
3/14/2018
|
-0.15 / -0.45%
|
33.15
|
33.50
|
32.40
|
33.00
|
32.90
|
29.20
|
1,368,820
|
|
|
3/13/2018
|
-1.05 / -3.07%
|
34.20
|
34.25
|
33.10
|
33.15
|
33.63
|
29.33
|
1,271,980
|
|
|
3/12/2018
|
-0.10 / -0.29%
|
34.50
|
34.60
|
34.00
|
34.20
|
34.18
|
30.26
|
875,390
|
|
|
3/9/2018
|
-0.80 / -2.28%
|
35.40
|
35.40
|
34.00
|
34.30
|
34.47
|
30.35
|
1,042,190
|
|
|
3/8/2018
|
+0.60 / +1.74%
|
34.50
|
35.30
|
34.50
|
35.10
|
35.08
|
31.06
|
383,320
|
|
|
3/7/2018
|
0.00 / 0.00%
|
34.95
|
35.20
|
34.40
|
34.50
|
34.83
|
30.53
|
537,170
|
|
|
3/6/2018
|
+0.20 / +0.58%
|
34.20
|
34.90
|
34.20
|
34.50
|
34.36
|
30.53
|
493,020
|
|
|
3/5/2018
|
-0.15 / -0.44%
|
34.50
|
35.45
|
34.30
|
34.30
|
34.53
|
30.35
|
769,020
|
|
|
3/2/2018
|
-0.55 / -1.57%
|
34.50
|
34.90
|
34.40
|
34.45
|
34.57
|
30.48
|
519,040
|
|
|
3/1/2018
|
-0.70 / -1.96%
|
34.95
|
35.30
|
34.80
|
35.00
|
34.99
|
30.97
|
581,820
|
|
|
2/28/2018
|
0.00 / 0.00%
|
35.80
|
36.00
|
34.90
|
35.70
|
35.16
|
31.59
|
1,029,460
|
|
|
2/27/2018
|
-0.85 / -2.33%
|
36.70
|
36.70
|
35.70
|
35.70
|
36.04
|
31.59
|
492,280
|
|
|
2/26/2018
|
+0.05 / +0.14%
|
36.80
|
37.00
|
36.25
|
36.55
|
36.56
|
32.34
|
547,890
|
|
|
2/23/2018
|
+0.10 / +0.27%
|
36.70
|
37.20
|
36.50
|
36.50
|
36.62
|
32.30
|
609,970
|
|
|
2/22/2018
|
-0.65 / -1.75%
|
37.00
|
37.30
|
36.00
|
36.40
|
36.98
|
32.21
|
1,158,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|