|
|
Closing price on 5/19/2023
|
|
| Open |
14.85 |
| High |
15.30 |
| Low |
14.75 |
| Volume |
4,493,900 |
| Split-adjusted Price |
14.08 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2023
|
+0.30 / +2.03%
|
14.85
|
15.30
|
14.75
|
15.05
|
15.02
|
14.08
|
4,493,900
|
|
|
5/18/2023
|
0.00 / 0.00%
|
14.85
|
14.95
|
14.70
|
14.75
|
14.80
|
13.80
|
3,200,600
|
|
|
5/17/2023
|
-0.25 / -1.67%
|
15.00
|
15.30
|
14.75
|
14.75
|
15.01
|
13.80
|
5,409,900
|
|
|
5/16/2023
|
-0.15 / -0.99%
|
15.30
|
15.30
|
14.95
|
15.00
|
15.14
|
14.03
|
4,318,000
|
|
|
5/15/2023
|
+0.05 / +0.33%
|
15.15
|
15.65
|
15.00
|
15.15
|
15.36
|
14.17
|
6,234,100
|
|
|
5/12/2023
|
-0.05 / -0.33%
|
15.15
|
15.25
|
15.00
|
15.10
|
15.10
|
14.13
|
4,719,100
|
|
|
5/11/2023
|
+0.05 / +0.33%
|
15.15
|
15.40
|
15.05
|
15.15
|
15.23
|
14.17
|
6,465,300
|
|
|
5/10/2023
|
+0.45 / +3.07%
|
14.65
|
15.15
|
14.65
|
15.10
|
14.95
|
14.13
|
6,638,800
|
|
|
5/9/2023
|
+0.05 / +0.34%
|
14.60
|
14.80
|
14.50
|
14.65
|
14.64
|
13.70
|
2,862,700
|
|
|
5/8/2023
|
+0.30 / +2.10%
|
14.45
|
14.60
|
14.30
|
14.60
|
14.42
|
13.66
|
4,234,300
|
|
|
5/5/2023
|
-0.25 / -1.72%
|
14.55
|
14.60
|
14.25
|
14.30
|
14.37
|
13.38
|
3,822,200
|
|
|
5/4/2023
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.35
|
14.55
|
14.58
|
13.61
|
3,796,100
|
|
|
4/28/2023
|
+0.25 / +1.76%
|
14.30
|
14.60
|
14.30
|
14.45
|
14.45
|
13.52
|
5,583,800
|
|
|
4/27/2023
|
+0.05 / +0.35%
|
14.25
|
14.45
|
14.20
|
14.20
|
14.34
|
13.28
|
3,622,000
|
|
|
4/26/2023
|
-0.05 / -0.35%
|
14.20
|
14.35
|
13.80
|
14.15
|
14.04
|
13.24
|
4,922,800
|
|
|
4/25/2023
|
-0.10 / -0.70%
|
14.35
|
14.55
|
14.20
|
14.20
|
14.35
|
13.28
|
2,536,900
|
|
|
4/24/2023
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.20
|
14.30
|
14.33
|
13.38
|
2,790,200
|
|
|
4/21/2023
|
-0.20 / -1.38%
|
14.50
|
14.65
|
14.30
|
14.30
|
14.48
|
13.38
|
4,761,700
|
|
|
4/20/2023
|
-0.05 / -0.34%
|
14.55
|
14.70
|
14.50
|
14.50
|
14.56
|
13.56
|
2,135,900
|
|
|
4/19/2023
|
-0.35 / -2.35%
|
14.95
|
15.05
|
14.55
|
14.55
|
14.80
|
13.61
|
2,901,700
|
|
|
4/18/2023
|
+0.20 / +1.36%
|
14.75
|
15.10
|
14.55
|
14.90
|
14.75
|
13.94
|
3,416,500
|
|
|
4/17/2023
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.50
|
14.70
|
14.71
|
13.75
|
5,048,100
|
|
|
4/14/2023
|
-0.50 / -3.25%
|
15.70
|
15.70
|
14.90
|
14.90
|
15.14
|
13.94
|
5,968,600
|
|
|
4/13/2023
|
+0.40 / +2.67%
|
15.10
|
15.70
|
15.00
|
15.40
|
15.47
|
14.41
|
11,107,100
|
|
|
4/12/2023
|
-0.20 / -1.32%
|
15.30
|
15.35
|
15.00
|
15.00
|
15.09
|
14.03
|
5,605,900
|
|
|
4/11/2023
|
+0.15 / +1.00%
|
14.95
|
15.20
|
14.75
|
15.20
|
14.95
|
14.22
|
5,284,200
|
|
|
4/10/2023
|
-0.30 / -1.95%
|
15.50
|
15.65
|
15.00
|
15.05
|
15.26
|
14.08
|
8,504,800
|
|
|
4/7/2023
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.00
|
15.35
|
15.25
|
14.36
|
5,063,500
|
|
|
4/6/2023
|
-0.45 / -2.87%
|
15.80
|
16.20
|
15.25
|
15.25
|
15.75
|
14.27
|
7,970,900
|
|
|
4/5/2023
|
+0.20 / +1.29%
|
15.50
|
15.75
|
15.30
|
15.70
|
15.53
|
14.69
|
5,473,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|