|
|
Closing price on 5/5/2022
|
|
| Open |
22.95 |
| High |
23.00 |
| Low |
21.10 |
| Volume |
3,918,800 |
| Split-adjusted Price |
20.58 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
-0.50 / -2.22%
|
22.95
|
23.00
|
21.10
|
22.00
|
22.16
|
20.58
|
3,918,800
|
|
|
5/4/2022
|
-1.10 / -4.66%
|
23.35
|
23.80
|
22.50
|
22.50
|
23.17
|
21.05
|
3,643,800
|
|
|
4/29/2022
|
+0.50 / +2.16%
|
23.00
|
23.90
|
22.90
|
23.60
|
23.53
|
22.08
|
4,557,200
|
|
|
4/28/2022
|
+0.20 / +0.87%
|
22.95
|
23.80
|
22.75
|
23.10
|
23.18
|
21.61
|
5,128,200
|
|
|
4/27/2022
|
-0.10 / -0.43%
|
22.30
|
23.15
|
21.75
|
22.90
|
22.57
|
21.42
|
4,366,700
|
|
|
4/26/2022
|
+0.75 / +3.37%
|
20.70
|
23.10
|
20.70
|
23.00
|
21.36
|
21.52
|
9,989,800
|
|
|
4/25/2022
|
-1.65 / -6.90%
|
23.40
|
24.00
|
22.25
|
22.25
|
22.95
|
20.81
|
3,690,000
|
|
|
4/22/2022
|
+1.25 / +5.52%
|
23.90
|
23.90
|
21.10
|
23.90
|
22.84
|
22.36
|
11,220,400
|
|
|
4/21/2022
|
-1.70 / -6.98%
|
22.65
|
23.10
|
22.65
|
22.65
|
22.69
|
21.19
|
11,807,300
|
|
|
4/20/2022
|
-1.80 / -6.88%
|
26.05
|
26.70
|
24.35
|
24.35
|
24.65
|
22.78
|
9,632,300
|
|
|
4/19/2022
|
-1.95 / -6.94%
|
28.50
|
28.65
|
26.15
|
26.15
|
27.47
|
24.46
|
6,221,700
|
|
|
4/18/2022
|
-1.50 / -5.07%
|
29.30
|
29.30
|
27.55
|
28.10
|
28.16
|
26.29
|
5,100,200
|
|
|
4/15/2022
|
+0.60 / +2.07%
|
28.85
|
30.30
|
28.50
|
29.60
|
29.39
|
27.69
|
5,564,200
|
|
|
4/14/2022
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.10
|
29.00
|
28.70
|
27.13
|
3,006,000
|
|
|
4/13/2022
|
+0.50 / +1.75%
|
28.55
|
29.00
|
26.85
|
29.00
|
27.81
|
27.13
|
7,036,100
|
|
|
4/12/2022
|
-2.10 / -6.86%
|
30.60
|
30.90
|
28.50
|
28.50
|
29.36
|
26.66
|
6,946,300
|
|
|
4/8/2022
|
-0.90 / -2.86%
|
31.50
|
31.85
|
30.55
|
30.60
|
31.10
|
28.62
|
3,289,900
|
|
|
4/7/2022
|
-0.50 / -1.56%
|
32.40
|
32.40
|
31.20
|
31.50
|
31.57
|
29.47
|
3,814,300
|
|
|
4/6/2022
|
+0.45 / +1.43%
|
31.40
|
32.95
|
31.05
|
32.00
|
32.01
|
29.93
|
9,821,300
|
|
|
4/5/2022
|
0.00 / 0.00%
|
30.80
|
32.00
|
30.80
|
31.55
|
31.30
|
29.51
|
5,531,400
|
|
|
4/4/2022
|
-0.95 / -2.92%
|
32.50
|
32.50
|
31.25
|
31.55
|
31.81
|
29.51
|
7,143,600
|
|
|
4/1/2022
|
+1.90 / +6.21%
|
30.50
|
32.50
|
30.10
|
32.50
|
31.42
|
30.40
|
8,112,700
|
|
|
3/31/2022
|
+0.35 / +1.16%
|
31.00
|
31.10
|
30.40
|
30.60
|
30.69
|
28.62
|
6,202,500
|
|
|
3/30/2022
|
-2.05 / -6.35%
|
32.00
|
32.30
|
30.05
|
30.25
|
30.95
|
28.30
|
14,175,700
|
|
|
3/29/2022
|
+1.50 / +4.87%
|
31.20
|
32.80
|
30.90
|
32.30
|
31.86
|
30.21
|
7,534,740
|
|
|
3/28/2022
|
-2.05 / -6.24%
|
31.00
|
32.05
|
30.60
|
30.80
|
31.20
|
28.81
|
14,815,800
|
|
|
3/25/2022
|
-0.75 / -2.23%
|
33.00
|
33.95
|
32.50
|
32.85
|
33.31
|
30.73
|
13,360,300
|
|
|
3/24/2022
|
-0.10 / -0.30%
|
33.65
|
34.20
|
33.40
|
33.60
|
33.75
|
31.43
|
9,539,100
|
|
|
3/23/2022
|
-0.45 / -1.32%
|
34.70
|
34.95
|
33.55
|
33.70
|
34.16
|
31.52
|
10,027,800
|
|
|
3/22/2022
|
+2.20 / +6.89%
|
32.50
|
34.15
|
32.40
|
34.15
|
33.81
|
31.95
|
17,722,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|