|
|
Closing price on 5/27/2020
|
|
| Open |
20.15 |
| High |
20.60 |
| Low |
19.90 |
| Volume |
1,460,270 |
| Split-adjusted Price |
14.68 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
+0.10 / +0.50%
|
20.15
|
20.60
|
19.90
|
20.00
|
20.23
|
14.68
|
1,460,270
|
|
|
5/26/2020
|
+0.10 / +0.51%
|
19.90
|
20.10
|
19.85
|
19.90
|
19.92
|
14.61
|
1,080,460
|
|
|
5/25/2020
|
+0.10 / +0.51%
|
19.70
|
20.00
|
19.70
|
19.80
|
19.80
|
14.53
|
1,510,640
|
|
|
5/22/2020
|
-0.40 / -1.99%
|
20.05
|
20.25
|
19.70
|
19.70
|
19.92
|
14.46
|
1,493,840
|
|
|
5/21/2020
|
-0.40 / -1.95%
|
20.60
|
20.60
|
20.10
|
20.10
|
20.38
|
14.75
|
1,732,790
|
|
|
5/20/2020
|
+0.05 / +0.24%
|
20.35
|
20.70
|
20.35
|
20.50
|
20.51
|
15.05
|
868,290
|
|
|
5/19/2020
|
-0.25 / -1.21%
|
20.85
|
20.85
|
20.45
|
20.45
|
20.66
|
15.01
|
897,940
|
|
|
5/18/2020
|
+0.40 / +1.97%
|
20.40
|
20.70
|
20.30
|
20.70
|
20.50
|
15.19
|
1,359,570
|
|
|
5/15/2020
|
-0.35 / -1.69%
|
20.60
|
20.90
|
20.10
|
20.30
|
20.55
|
14.90
|
1,745,880
|
|
|
5/14/2020
|
-0.35 / -1.67%
|
21.00
|
21.25
|
20.60
|
20.65
|
21.01
|
15.16
|
1,245,400
|
|
|
5/13/2020
|
+0.65 / +3.19%
|
20.30
|
21.70
|
20.10
|
21.00
|
20.99
|
15.41
|
1,352,290
|
|
|
5/12/2020
|
+0.65 / +3.30%
|
19.65
|
20.50
|
19.45
|
20.35
|
19.98
|
14.94
|
2,097,800
|
|
|
5/11/2020
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.45
|
19.70
|
19.64
|
14.46
|
646,680
|
|
|
5/8/2020
|
-0.10 / -0.51%
|
20.05
|
20.15
|
19.70
|
19.70
|
19.88
|
14.46
|
1,274,320
|
|
|
5/7/2020
|
+0.40 / +2.06%
|
19.45
|
19.90
|
19.45
|
19.80
|
19.70
|
14.53
|
948,460
|
|
|
5/6/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.25
|
19.40
|
19.39
|
14.24
|
930,130
|
|
|
5/5/2020
|
+0.10 / +0.52%
|
19.50
|
19.75
|
19.25
|
19.40
|
19.51
|
14.24
|
1,171,380
|
|
|
5/4/2020
|
-0.55 / -2.77%
|
19.60
|
20.00
|
19.30
|
19.30
|
19.62
|
14.17
|
3,189,254
|
|
|
4/29/2020
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.60
|
19.85
|
19.96
|
14.57
|
1,169,270
|
|
|
4/28/2020
|
+0.40 / +2.06%
|
19.75
|
20.10
|
19.65
|
19.85
|
19.86
|
14.57
|
1,275,050
|
|
|
4/27/2020
|
+0.40 / +2.10%
|
19.10
|
19.75
|
19.10
|
19.45
|
19.55
|
14.28
|
4,500,180
|
|
|
4/24/2020
|
-0.20 / -1.04%
|
19.25
|
19.35
|
19.00
|
19.05
|
19.13
|
13.98
|
3,044,770
|
|
|
4/23/2020
|
-0.35 / -1.79%
|
19.60
|
19.95
|
19.25
|
19.25
|
19.64
|
14.13
|
935,150
|
|
|
4/22/2020
|
-0.10 / -0.51%
|
19.10
|
19.75
|
18.80
|
19.60
|
19.36
|
14.39
|
3,370,030
|
|
|
4/21/2020
|
-0.10 / -0.51%
|
19.35
|
19.70
|
18.60
|
19.70
|
19.23
|
14.46
|
1,883,250
|
|
|
4/20/2020
|
-0.35 / -1.74%
|
20.00
|
20.50
|
19.75
|
19.80
|
20.01
|
14.53
|
1,219,710
|
|
|
4/17/2020
|
+0.15 / +0.75%
|
20.10
|
20.80
|
20.10
|
20.15
|
20.37
|
14.79
|
3,393,900
|
|
|
4/16/2020
|
+1.25 / +6.67%
|
18.75
|
20.05
|
18.50
|
20.00
|
19.59
|
14.68
|
2,306,780
|
|
|
4/15/2020
|
+0.20 / +1.08%
|
18.75
|
19.15
|
18.55
|
18.75
|
18.78
|
13.76
|
1,505,360
|
|
|
4/14/2020
|
-0.10 / -0.54%
|
18.65
|
18.80
|
18.40
|
18.55
|
18.64
|
13.62
|
450,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|