|
|
Closing price on 5/23/2022
|
|
| Open |
21.15 |
| High |
22.25 |
| Low |
20.50 |
| Volume |
9,542,800 |
| Split-adjusted Price |
19.46 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
0.00 / 0.00%
|
21.15
|
22.25
|
20.50
|
20.80
|
21.65
|
19.46
|
9,542,800
|
|
|
5/20/2022
|
+1.35 / +6.94%
|
19.55
|
20.80
|
19.55
|
20.80
|
20.61
|
19.46
|
8,172,100
|
|
|
5/19/2022
|
-0.55 / -2.75%
|
19.40
|
20.20
|
19.20
|
19.45
|
19.67
|
18.19
|
4,454,900
|
|
|
5/18/2022
|
0.00 / 0.00%
|
20.30
|
20.90
|
20.00
|
20.00
|
20.38
|
18.71
|
4,271,900
|
|
|
5/17/2022
|
+1.30 / +6.95%
|
18.60
|
20.00
|
18.50
|
20.00
|
19.52
|
18.71
|
4,519,600
|
|
|
5/16/2022
|
+0.30 / +1.63%
|
19.35
|
19.65
|
18.50
|
18.70
|
19.11
|
17.49
|
3,816,900
|
|
|
5/13/2022
|
-1.30 / -6.60%
|
20.00
|
20.15
|
18.35
|
18.40
|
18.67
|
17.21
|
8,234,900
|
|
|
5/12/2022
|
-0.80 / -3.90%
|
20.65
|
21.45
|
19.20
|
19.70
|
20.61
|
18.43
|
6,018,600
|
|
|
5/11/2022
|
+1.30 / +6.77%
|
19.40
|
20.50
|
19.20
|
20.50
|
20.05
|
19.18
|
4,101,300
|
|
|
5/10/2022
|
0.00 / 0.00%
|
18.00
|
19.35
|
18.00
|
19.20
|
18.49
|
17.96
|
5,951,600
|
|
|
5/9/2022
|
-1.40 / -6.80%
|
20.30
|
20.40
|
19.20
|
19.20
|
19.43
|
17.96
|
4,416,300
|
|
|
5/6/2022
|
-1.40 / -6.36%
|
21.25
|
21.85
|
20.60
|
20.60
|
21.17
|
19.27
|
4,644,500
|
|
|
5/5/2022
|
-0.50 / -2.22%
|
22.95
|
23.00
|
21.10
|
22.00
|
22.16
|
20.58
|
3,918,800
|
|
|
5/4/2022
|
-1.10 / -4.66%
|
23.35
|
23.80
|
22.50
|
22.50
|
23.17
|
21.05
|
3,643,800
|
|
|
4/29/2022
|
+0.50 / +2.16%
|
23.00
|
23.90
|
22.90
|
23.60
|
23.53
|
22.08
|
4,557,200
|
|
|
4/28/2022
|
+0.20 / +0.87%
|
22.95
|
23.80
|
22.75
|
23.10
|
23.18
|
21.61
|
5,128,200
|
|
|
4/27/2022
|
-0.10 / -0.43%
|
22.30
|
23.15
|
21.75
|
22.90
|
22.57
|
21.42
|
4,366,700
|
|
|
4/26/2022
|
+0.75 / +3.37%
|
20.70
|
23.10
|
20.70
|
23.00
|
21.36
|
21.52
|
9,989,800
|
|
|
4/25/2022
|
-1.65 / -6.90%
|
23.40
|
24.00
|
22.25
|
22.25
|
22.95
|
20.81
|
3,690,000
|
|
|
4/22/2022
|
+1.25 / +5.52%
|
23.90
|
23.90
|
21.10
|
23.90
|
22.84
|
22.36
|
11,220,400
|
|
|
4/21/2022
|
-1.70 / -6.98%
|
22.65
|
23.10
|
22.65
|
22.65
|
22.69
|
21.19
|
11,807,300
|
|
|
4/20/2022
|
-1.80 / -6.88%
|
26.05
|
26.70
|
24.35
|
24.35
|
24.65
|
22.78
|
9,632,300
|
|
|
4/19/2022
|
-1.95 / -6.94%
|
28.50
|
28.65
|
26.15
|
26.15
|
27.47
|
24.46
|
6,221,700
|
|
|
4/18/2022
|
-1.50 / -5.07%
|
29.30
|
29.30
|
27.55
|
28.10
|
28.16
|
26.29
|
5,100,200
|
|
|
4/15/2022
|
+0.60 / +2.07%
|
28.85
|
30.30
|
28.50
|
29.60
|
29.39
|
27.69
|
5,564,200
|
|
|
4/14/2022
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.10
|
29.00
|
28.70
|
27.13
|
3,006,000
|
|
|
4/13/2022
|
+0.50 / +1.75%
|
28.55
|
29.00
|
26.85
|
29.00
|
27.81
|
27.13
|
7,036,100
|
|
|
4/12/2022
|
-2.10 / -6.86%
|
30.60
|
30.90
|
28.50
|
28.50
|
29.36
|
26.66
|
6,946,300
|
|
|
4/8/2022
|
-0.90 / -2.86%
|
31.50
|
31.85
|
30.55
|
30.60
|
31.10
|
28.62
|
3,289,900
|
|
|
4/7/2022
|
-0.50 / -1.56%
|
32.40
|
32.40
|
31.20
|
31.50
|
31.57
|
29.47
|
3,814,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|