|
|
Closing price on 4/7/2020
|
|
| Open |
19.40 |
| High |
19.70 |
| Low |
18.55 |
| Volume |
1,816,810 |
| Split-adjusted Price |
17.08 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
-0.10 / -0.52%
|
19.40
|
19.70
|
18.55
|
19.30
|
19.02
|
17.08
|
1,816,810
|
|
|
4/6/2020
|
+0.65 / +3.47%
|
18.80
|
19.75
|
18.55
|
19.40
|
18.83
|
17.17
|
2,302,410
|
|
|
4/3/2020
|
+0.05 / +0.27%
|
18.70
|
19.00
|
18.50
|
18.75
|
18.75
|
16.59
|
1,827,520
|
|
|
4/1/2020
|
+0.60 / +3.31%
|
18.45
|
18.70
|
18.10
|
18.70
|
18.42
|
16.55
|
521,430
|
|
|
3/31/2020
|
+0.10 / +0.56%
|
18.10
|
18.90
|
17.80
|
18.10
|
18.28
|
16.02
|
475,180
|
|
|
3/30/2020
|
-0.50 / -2.70%
|
18.80
|
18.80
|
17.30
|
18.00
|
18.05
|
15.93
|
348,650
|
|
|
3/27/2020
|
+0.05 / +0.27%
|
19.15
|
19.15
|
18.45
|
18.50
|
18.59
|
16.37
|
233,370
|
|
|
3/26/2020
|
-1.35 / -6.82%
|
19.85
|
19.90
|
18.45
|
18.45
|
18.78
|
16.33
|
408,650
|
|
|
3/25/2020
|
+1.05 / +5.60%
|
18.95
|
19.80
|
18.70
|
19.80
|
19.30
|
17.52
|
1,957,820
|
|
|
3/24/2020
|
+0.20 / +1.08%
|
17.60
|
19.10
|
17.60
|
18.75
|
18.56
|
16.59
|
592,960
|
|
|
3/23/2020
|
-1.35 / -6.78%
|
19.30
|
19.30
|
18.55
|
18.55
|
18.62
|
16.41
|
628,410
|
|
|
3/20/2020
|
+0.20 / +1.02%
|
19.80
|
19.90
|
19.40
|
19.90
|
19.74
|
17.61
|
535,780
|
|
|
3/19/2020
|
-1.30 / -6.19%
|
20.50
|
21.45
|
19.60
|
19.70
|
19.91
|
17.43
|
897,980
|
|
|
3/18/2020
|
+1.20 / +6.06%
|
19.35
|
21.00
|
19.35
|
21.00
|
20.24
|
18.58
|
1,805,440
|
|
|
3/17/2020
|
0.00 / 0.00%
|
19.25
|
20.00
|
19.20
|
19.80
|
19.67
|
17.52
|
466,770
|
|
|
3/16/2020
|
-1.20 / -5.71%
|
20.40
|
20.40
|
19.75
|
19.80
|
19.90
|
17.52
|
659,460
|
|
|
3/13/2020
|
+0.45 / +2.19%
|
19.80
|
21.30
|
19.20
|
21.00
|
20.14
|
18.58
|
896,280
|
|
|
3/12/2020
|
-0.95 / -4.42%
|
20.90
|
21.10
|
20.00
|
20.55
|
20.30
|
18.18
|
755,620
|
|
|
3/11/2020
|
-0.45 / -2.05%
|
21.95
|
21.95
|
20.60
|
21.50
|
21.31
|
19.02
|
331,010
|
|
|
3/10/2020
|
+0.95 / +4.52%
|
20.00
|
22.00
|
20.00
|
21.95
|
21.21
|
19.42
|
234,610
|
|
|
3/9/2020
|
-0.60 / -2.78%
|
21.30
|
21.30
|
20.10
|
21.00
|
20.53
|
18.58
|
443,320
|
|
|
3/6/2020
|
-1.10 / -4.85%
|
22.70
|
22.70
|
21.30
|
21.60
|
21.77
|
19.11
|
1,995,220
|
|
|
3/5/2020
|
+0.05 / +0.22%
|
22.80
|
22.80
|
22.30
|
22.70
|
22.58
|
20.09
|
159,710
|
|
|
3/4/2020
|
+0.15 / +0.67%
|
22.50
|
22.65
|
22.00
|
22.65
|
22.32
|
20.04
|
879,650
|
|
|
3/3/2020
|
+1.00 / +4.65%
|
21.20
|
22.50
|
21.20
|
22.50
|
21.92
|
19.91
|
1,233,490
|
|
|
3/2/2020
|
0.00 / 0.00%
|
21.55
|
21.55
|
21.10
|
21.50
|
21.43
|
19.02
|
455,640
|
|
|
2/28/2020
|
-0.95 / -4.23%
|
22.20
|
22.20
|
20.95
|
21.50
|
21.43
|
19.02
|
889,150
|
|
|
2/27/2020
|
+0.15 / +0.67%
|
22.00
|
22.45
|
22.00
|
22.45
|
22.35
|
19.87
|
577,840
|
|
|
2/26/2020
|
-0.50 / -2.19%
|
22.35
|
22.35
|
22.15
|
22.30
|
22.27
|
19.73
|
228,640
|
|
|
2/25/2020
|
-0.20 / -0.87%
|
22.10
|
22.80
|
22.10
|
22.80
|
22.50
|
20.18
|
371,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|