|
|
Closing price on 5/4/2018
|
|
| Open |
31.70 |
| High |
31.70 |
| Low |
31.00 |
| Volume |
508,640 |
| Split-adjusted Price |
27.70 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2018
|
+0.05 / +0.15%
|
32.40
|
32.45
|
31.70
|
32.45
|
32.23
|
28.71
|
355,580
|
|
|
4/11/2018
|
-0.40 / -1.22%
|
32.50
|
32.90
|
31.75
|
32.40
|
32.39
|
28.67
|
974,600
|
|
|
4/10/2018
|
-0.60 / -1.80%
|
33.45
|
33.45
|
32.40
|
32.80
|
32.92
|
29.02
|
581,670
|
|
|
4/9/2018
|
-0.20 / -0.60%
|
33.00
|
33.40
|
32.75
|
33.40
|
33.17
|
29.56
|
718,830
|
|
|
4/6/2018
|
-0.05 / -0.15%
|
34.00
|
34.95
|
33.20
|
33.60
|
34.39
|
29.73
|
1,824,650
|
|
|
4/5/2018
|
+2.20 / +7.00%
|
32.20
|
33.65
|
32.20
|
33.65
|
33.23
|
29.78
|
2,616,800
|
|
|
4/4/2018
|
+2.05 / +6.97%
|
29.40
|
31.45
|
29.40
|
31.45
|
31.16
|
27.83
|
1,705,520
|
|
|
4/3/2018
|
-0.80 / -2.65%
|
29.90
|
30.50
|
29.40
|
29.40
|
29.75
|
26.02
|
918,870
|
|
|
4/2/2018
|
-0.75 / -2.42%
|
30.95
|
31.20
|
30.20
|
30.20
|
30.72
|
26.72
|
788,250
|
|
|
3/30/2018
|
+0.10 / +0.32%
|
30.65
|
30.95
|
30.55
|
30.95
|
30.66
|
27.39
|
236,460
|
|
|
3/29/2018
|
+0.15 / +0.49%
|
30.80
|
30.85
|
30.30
|
30.85
|
30.66
|
27.30
|
840,180
|
|
|
3/28/2018
|
+0.10 / +0.33%
|
31.00
|
31.35
|
30.60
|
30.70
|
31.01
|
27.17
|
938,630
|
|
|
3/27/2018
|
-0.80 / -2.55%
|
31.40
|
31.50
|
30.55
|
30.60
|
30.94
|
27.08
|
778,670
|
|
|
3/26/2018
|
-0.35 / -1.10%
|
31.30
|
31.60
|
31.05
|
31.40
|
31.30
|
27.79
|
1,477,580
|
|
|
3/23/2018
|
-0.15 / -0.47%
|
30.90
|
31.75
|
30.00
|
31.75
|
31.14
|
28.10
|
1,198,820
|
|
|
3/22/2018
|
+0.40 / +1.27%
|
31.70
|
32.20
|
31.60
|
31.90
|
31.98
|
28.23
|
447,340
|
|
|
3/21/2018
|
-0.75 / -2.33%
|
32.25
|
32.75
|
31.40
|
31.50
|
32.06
|
27.87
|
1,147,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|