|
|
Closing price on 5/28/2021
|
|
| Open |
20.00 |
| High |
20.20 |
| Low |
19.80 |
| Volume |
1,524,400 |
| Split-adjusted Price |
18.80 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.80
|
20.10
|
19.99
|
18.80
|
1,524,400
|
|
|
5/27/2021
|
-0.25 / -1.22%
|
20.35
|
20.70
|
19.95
|
20.20
|
20.30
|
18.90
|
1,537,400
|
|
|
5/26/2021
|
-0.35 / -1.68%
|
20.80
|
20.80
|
20.35
|
20.45
|
20.54
|
19.13
|
1,660,300
|
|
|
5/25/2021
|
+0.65 / +3.23%
|
20.20
|
20.95
|
20.20
|
20.80
|
20.71
|
19.46
|
3,733,509
|
|
|
5/24/2021
|
+0.15 / +0.75%
|
20.30
|
20.30
|
19.75
|
20.15
|
19.98
|
18.85
|
2,889,100
|
|
|
5/21/2021
|
0.00 / 0.00%
|
19.80
|
20.15
|
19.50
|
20.00
|
19.94
|
18.71
|
1,684,300
|
|
|
5/20/2021
|
-0.30 / -1.48%
|
20.30
|
20.30
|
19.80
|
20.00
|
19.91
|
18.71
|
960,200
|
|
|
5/19/2021
|
+0.55 / +2.78%
|
19.60
|
20.30
|
19.30
|
20.30
|
19.88
|
18.99
|
2,907,500
|
|
|
5/18/2021
|
-0.55 / -2.71%
|
20.20
|
20.30
|
19.60
|
19.75
|
19.60
|
18.48
|
1,691,700
|
|
|
5/17/2021
|
-0.40 / -1.93%
|
20.75
|
20.80
|
20.20
|
20.30
|
20.20
|
18.99
|
1,415,300
|
|
|
5/14/2021
|
-0.35 / -1.66%
|
21.00
|
21.10
|
20.65
|
20.70
|
20.96
|
19.36
|
3,365,300
|
|
|
5/13/2021
|
-0.10 / -0.47%
|
21.00
|
21.20
|
20.95
|
21.05
|
21.07
|
19.69
|
1,817,200
|
|
|
5/12/2021
|
+0.10 / +0.48%
|
21.00
|
21.50
|
20.70
|
21.15
|
21.10
|
19.78
|
4,741,600
|
|
|
5/11/2021
|
+1.00 / +4.99%
|
20.20
|
21.25
|
20.15
|
21.05
|
20.87
|
19.69
|
4,422,600
|
|
|
5/10/2021
|
+0.20 / +1.01%
|
19.65
|
20.15
|
19.25
|
20.05
|
19.78
|
18.76
|
3,304,100
|
|
|
5/7/2021
|
-0.45 / -2.22%
|
20.30
|
20.30
|
19.55
|
19.85
|
19.85
|
18.57
|
3,786,000
|
|
|
5/6/2021
|
-0.15 / -0.73%
|
20.50
|
20.80
|
20.15
|
20.30
|
20.44
|
18.99
|
1,306,200
|
|
|
5/5/2021
|
+0.45 / +2.25%
|
20.20
|
20.90
|
20.05
|
20.45
|
20.34
|
19.13
|
2,937,100
|
|
|
5/4/2021
|
-0.30 / -1.48%
|
19.65
|
20.15
|
19.65
|
20.00
|
19.89
|
18.71
|
2,719,100
|
|
|
4/29/2021
|
-0.30 / -1.46%
|
20.60
|
20.80
|
20.30
|
20.30
|
20.50
|
18.99
|
1,150,000
|
|
|
4/28/2021
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.45
|
20.60
|
20.68
|
19.27
|
1,089,600
|
|
|
4/27/2021
|
+0.35 / +1.73%
|
20.00
|
21.00
|
20.00
|
20.60
|
20.35
|
19.27
|
2,983,400
|
|
|
4/26/2021
|
-1.10 / -5.15%
|
21.35
|
21.85
|
20.25
|
20.25
|
20.83
|
18.94
|
2,183,800
|
|
|
4/23/2021
|
+0.25 / +1.18%
|
21.10
|
21.35
|
20.50
|
21.35
|
21.06
|
19.97
|
2,392,500
|
|
|
4/22/2021
|
-1.55 / -6.84%
|
22.50
|
22.65
|
21.10
|
21.10
|
21.96
|
19.74
|
3,675,500
|
|
|
4/20/2021
|
-0.35 / -1.52%
|
23.00
|
23.30
|
22.60
|
22.65
|
22.83
|
21.19
|
1,899,200
|
|
|
4/19/2021
|
+0.20 / +0.88%
|
23.00
|
23.45
|
22.55
|
23.00
|
22.88
|
21.52
|
2,354,000
|
|
|
4/16/2021
|
-1.05 / -4.40%
|
23.60
|
23.85
|
22.40
|
22.80
|
23.02
|
21.33
|
4,680,400
|
|
|
4/15/2021
|
-0.65 / -2.65%
|
24.50
|
24.70
|
23.55
|
23.85
|
23.94
|
22.31
|
5,268,700
|
|
|
4/14/2021
|
-0.20 / -0.81%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.24
|
22.92
|
4,945,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|