|
|
Closing price on 5/29/2024
|
|
| Open |
17.25 |
| High |
17.35 |
| Low |
17.00 |
| Volume |
4,543,300 |
| Split-adjusted Price |
16.60 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
-0.20 / -1.16%
|
17.25
|
17.35
|
17.00
|
17.00
|
17.19
|
16.60
|
4,543,300
|
|
|
5/28/2024
|
+0.25 / +1.47%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.18
|
16.80
|
3,934,700
|
|
|
5/27/2024
|
+0.05 / +0.30%
|
17.00
|
17.05
|
16.85
|
16.95
|
16.95
|
16.55
|
3,693,000
|
|
|
5/24/2024
|
-0.60 / -3.43%
|
17.30
|
17.65
|
16.85
|
16.90
|
17.25
|
16.51
|
8,811,400
|
|
|
5/23/2024
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.30
|
17.09
|
5,525,300
|
|
|
5/22/2024
|
-0.05 / -0.29%
|
17.45
|
17.65
|
17.25
|
17.30
|
17.47
|
16.90
|
7,008,800
|
|
|
5/21/2024
|
-0.20 / -1.14%
|
17.50
|
17.55
|
17.05
|
17.35
|
17.30
|
16.95
|
6,322,900
|
|
|
5/20/2024
|
+0.05 / +0.29%
|
17.65
|
17.75
|
17.40
|
17.55
|
17.56
|
17.14
|
6,582,100
|
|
|
5/17/2024
|
+0.35 / +2.04%
|
17.25
|
17.60
|
17.10
|
17.50
|
17.36
|
17.09
|
7,126,300
|
|
|
5/16/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.15
|
17.23
|
16.75
|
3,928,100
|
|
|
5/15/2024
|
+0.35 / +2.08%
|
16.85
|
17.30
|
16.75
|
17.15
|
17.01
|
16.75
|
6,248,700
|
|
|
5/14/2024
|
+0.05 / +0.30%
|
16.85
|
16.95
|
16.75
|
16.80
|
16.82
|
16.41
|
2,792,100
|
|
|
5/13/2024
|
-0.05 / -0.30%
|
16.90
|
16.95
|
16.70
|
16.75
|
16.81
|
16.36
|
2,994,600
|
|
|
5/10/2024
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.65
|
16.80
|
16.79
|
16.41
|
3,446,700
|
|
|
5/9/2024
|
-0.20 / -1.18%
|
17.10
|
17.30
|
16.70
|
16.80
|
16.96
|
16.41
|
4,468,400
|
|
|
5/8/2024
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.65
|
17.00
|
16.84
|
16.60
|
4,664,700
|
|
|
5/7/2024
|
-0.10 / -0.58%
|
17.10
|
17.15
|
16.90
|
17.00
|
17.00
|
16.60
|
3,863,000
|
|
|
5/6/2024
|
+0.45 / +2.70%
|
16.80
|
17.10
|
16.65
|
17.10
|
16.93
|
16.70
|
6,018,700
|
|
|
5/3/2024
|
0.00 / 0.00%
|
16.85
|
16.95
|
16.60
|
16.65
|
16.76
|
16.26
|
3,702,300
|
|
|
5/2/2024
|
+0.55 / +3.42%
|
16.65
|
16.80
|
16.40
|
16.65
|
16.62
|
16.26
|
8,156,700
|
|
|
4/26/2024
|
-0.05 / -0.31%
|
16.00
|
16.40
|
15.95
|
16.10
|
16.17
|
15.72
|
2,948,600
|
|
|
4/25/2024
|
-0.20 / -1.22%
|
16.15
|
16.25
|
16.00
|
16.15
|
16.11
|
15.77
|
1,938,100
|
|
|
4/24/2024
|
+0.75 / +4.81%
|
15.80
|
16.40
|
15.75
|
16.35
|
16.05
|
15.97
|
4,287,000
|
|
|
4/23/2024
|
-0.40 / -2.50%
|
16.10
|
16.10
|
15.50
|
15.60
|
15.80
|
15.24
|
3,949,500
|
|
|
4/22/2024
|
+0.40 / +2.56%
|
15.95
|
16.20
|
15.80
|
16.00
|
15.92
|
15.63
|
3,989,200
|
|
|
4/19/2024
|
-0.75 / -4.59%
|
15.90
|
16.15
|
15.50
|
15.60
|
15.86
|
15.24
|
7,898,500
|
|
|
4/17/2024
|
-0.55 / -3.25%
|
17.00
|
17.10
|
16.35
|
16.35
|
16.62
|
15.97
|
5,070,200
|
|
|
4/16/2024
|
-0.35 / -2.03%
|
17.15
|
17.30
|
16.25
|
16.90
|
16.72
|
16.51
|
10,633,800
|
|
|
4/15/2024
|
-1.25 / -6.76%
|
18.50
|
18.55
|
17.25
|
17.25
|
17.78
|
16.85
|
12,635,600
|
|
|
4/12/2024
|
+0.25 / +1.37%
|
18.35
|
18.50
|
18.30
|
18.50
|
18.39
|
18.07
|
3,621,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|