|
Closing price on 5/29/2018
|
|
| Open |
27.20 |
| High |
29.50 |
| Low |
27.00 |
| Volume |
1,414,520 |
| Split-adjusted Price |
25.57 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+0.50 / +1.76%
|
27.20
|
29.50
|
27.00
|
28.90
|
28.35
|
25.57
|
1,414,520
|
|
|
5/28/2018
|
-1.20 / -4.05%
|
29.00
|
29.00
|
27.55
|
28.40
|
28.18
|
25.13
|
520,460
|
|
|
5/25/2018
|
+0.10 / +0.34%
|
29.10
|
29.60
|
28.50
|
29.60
|
29.28
|
26.19
|
508,470
|
|
|
5/24/2018
|
-0.35 / -1.17%
|
29.85
|
29.90
|
29.00
|
29.50
|
29.24
|
26.10
|
479,360
|
|
|
5/23/2018
|
-0.05 / -0.17%
|
29.90
|
29.90
|
29.00
|
29.85
|
29.68
|
26.41
|
556,140
|
|
|
5/22/2018
|
-0.40 / -1.32%
|
30.30
|
30.30
|
29.00
|
29.90
|
29.68
|
26.46
|
302,560
|
|
|
5/21/2018
|
+0.20 / +0.66%
|
30.45
|
30.50
|
30.00
|
30.30
|
30.29
|
26.81
|
230,520
|
|
|
5/18/2018
|
-0.60 / -1.95%
|
30.00
|
30.70
|
30.00
|
30.10
|
30.17
|
26.63
|
194,010
|
|
|
5/17/2018
|
+0.65 / +2.16%
|
30.05
|
31.00
|
29.60
|
30.70
|
30.42
|
27.17
|
747,590
|
|
|
5/16/2018
|
-0.65 / -2.12%
|
30.70
|
30.70
|
29.50
|
30.05
|
29.94
|
26.59
|
687,500
|
|
|
5/15/2018
|
-0.30 / -0.97%
|
31.00
|
31.10
|
30.10
|
30.70
|
30.71
|
27.17
|
395,820
|
|
|
5/14/2018
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.10
|
31.00
|
30.77
|
27.43
|
427,230
|
|
|
5/11/2018
|
+0.70 / +2.33%
|
29.50
|
30.80
|
29.00
|
30.80
|
30.12
|
27.25
|
1,021,600
|
|
|
5/10/2018
|
-0.25 / -0.82%
|
30.00
|
30.35
|
29.00
|
30.10
|
30.02
|
26.63
|
644,140
|
|
|
5/9/2018
|
-0.25 / -0.82%
|
30.50
|
31.00
|
29.80
|
30.35
|
30.21
|
26.86
|
811,630
|
|
|
5/8/2018
|
-0.70 / -2.24%
|
31.20
|
31.20
|
30.60
|
30.60
|
30.91
|
27.08
|
427,510
|
|
|
5/7/2018
|
0.00 / 0.00%
|
31.30
|
31.90
|
30.65
|
31.30
|
31.01
|
27.70
|
505,930
|
|
|
5/4/2018
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.00
|
31.30
|
31.37
|
27.70
|
508,640
|
|
|
5/3/2018
|
0.00 / 0.00%
|
31.40
|
31.90
|
29.80
|
31.30
|
30.83
|
27.70
|
951,650
|
|
|
5/2/2018
|
-0.20 / -0.63%
|
32.00
|
32.00
|
30.55
|
31.30
|
31.10
|
27.70
|
260,540
|
|
|
4/27/2018
|
-1.30 / -3.96%
|
31.30
|
32.40
|
31.30
|
31.50
|
31.64
|
27.87
|
505,610
|
|
|
4/26/2018
|
0.00 / 0.00%
|
32.70
|
32.80
|
30.70
|
32.80
|
31.97
|
29.02
|
652,500
|
|
|
4/24/2018
|
+0.80 / +2.50%
|
32.00
|
33.00
|
30.60
|
32.80
|
32.42
|
29.02
|
752,620
|
|
|
4/23/2018
|
0.00 / 0.00%
|
32.00
|
32.50
|
30.00
|
32.00
|
31.80
|
28.32
|
451,430
|
|
|
4/20/2018
|
0.00 / 0.00%
|
31.60
|
33.15
|
31.60
|
32.00
|
32.61
|
28.32
|
985,220
|
|
|
4/19/2018
|
-1.15 / -3.47%
|
33.15
|
33.15
|
31.90
|
32.00
|
32.52
|
28.32
|
479,460
|
|
|
4/18/2018
|
+0.75 / +2.31%
|
32.40
|
33.60
|
32.40
|
33.15
|
33.02
|
29.33
|
1,226,900
|
|
|
4/17/2018
|
0.00 / 0.00%
|
31.90
|
32.40
|
31.90
|
32.40
|
32.12
|
28.67
|
380,220
|
|
|
4/16/2018
|
0.00 / 0.00%
|
32.40
|
32.40
|
31.80
|
32.40
|
32.24
|
28.67
|
403,610
|
|
|
4/13/2018
|
-0.05 / -0.15%
|
32.15
|
32.50
|
31.50
|
32.40
|
32.08
|
28.67
|
341,580
|
|
|