|
|
Closing price on 5/6/2019
|
|
| Open |
23.20 |
| High |
23.50 |
| Low |
22.85 |
| Volume |
547,100 |
| Split-adjusted Price |
20.79 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2019
|
+0.50 / +2.17%
|
23.20
|
23.50
|
22.85
|
23.50
|
23.15
|
20.79
|
547,100
|
|
|
5/3/2019
|
-0.70 / -2.95%
|
23.25
|
23.50
|
23.00
|
23.00
|
23.28
|
20.35
|
1,518,870
|
|
|
5/2/2019
|
+0.80 / +3.49%
|
23.00
|
23.70
|
22.95
|
23.70
|
23.55
|
20.97
|
262,680
|
|
|
4/26/2019
|
-0.60 / -2.55%
|
23.10
|
23.50
|
22.90
|
22.90
|
23.05
|
20.26
|
346,880
|
|
|
4/25/2019
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.20
|
23.50
|
23.38
|
20.79
|
104,060
|
|
|
4/24/2019
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.40
|
23.60
|
23.50
|
20.88
|
117,510
|
|
|
4/23/2019
|
+0.55 / +2.37%
|
23.45
|
23.80
|
23.20
|
23.80
|
23.48
|
21.06
|
319,550
|
|
|
4/22/2019
|
-0.55 / -2.31%
|
23.25
|
23.80
|
23.25
|
23.25
|
23.44
|
20.57
|
124,680
|
|
|
4/19/2019
|
-0.15 / -0.63%
|
23.95
|
23.95
|
23.50
|
23.80
|
23.78
|
21.06
|
116,910
|
|
|
4/18/2019
|
0.00 / 0.00%
|
23.55
|
24.00
|
23.50
|
23.95
|
23.87
|
21.19
|
231,590
|
|
|
4/17/2019
|
-0.05 / -0.21%
|
24.30
|
24.30
|
23.80
|
23.95
|
24.02
|
21.19
|
223,480
|
|
|
4/16/2019
|
-0.35 / -1.44%
|
24.10
|
24.10
|
22.80
|
24.00
|
23.91
|
21.24
|
180,480
|
|
|
4/12/2019
|
-0.05 / -0.20%
|
24.40
|
24.40
|
24.10
|
24.35
|
24.24
|
21.55
|
65,930
|
|
|
4/11/2019
|
-0.05 / -0.20%
|
24.45
|
24.65
|
24.10
|
24.40
|
24.25
|
21.59
|
118,290
|
|
|
4/10/2019
|
-0.25 / -1.01%
|
24.45
|
24.70
|
24.25
|
24.45
|
24.35
|
21.64
|
176,020
|
|
|
4/9/2019
|
+0.05 / +0.20%
|
24.70
|
24.80
|
24.40
|
24.70
|
24.55
|
21.86
|
269,170
|
|
|
4/8/2019
|
-0.55 / -2.18%
|
24.80
|
25.05
|
24.65
|
24.65
|
24.74
|
21.81
|
152,610
|
|
|
4/5/2019
|
+0.50 / +2.02%
|
24.60
|
25.20
|
24.45
|
25.20
|
24.89
|
22.30
|
1,110,800
|
|
|
4/4/2019
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.65
|
24.70
|
24.73
|
21.86
|
146,040
|
|
|
4/3/2019
|
-0.10 / -0.40%
|
25.00
|
25.25
|
24.90
|
24.90
|
25.13
|
22.03
|
453,930
|
|
|
4/2/2019
|
+0.20 / +0.81%
|
24.80
|
25.20
|
24.70
|
25.00
|
25.02
|
22.12
|
1,697,020
|
|
|
4/1/2019
|
+0.05 / +0.20%
|
24.90
|
24.90
|
24.50
|
24.80
|
24.70
|
21.95
|
483,890
|
|
|
3/29/2019
|
0.00 / 0.00%
|
24.75
|
25.00
|
24.60
|
24.75
|
24.83
|
21.90
|
473,630
|
|
|
3/28/2019
|
+0.05 / +0.20%
|
24.75
|
24.80
|
24.60
|
24.75
|
24.73
|
21.90
|
280,290
|
|
|
3/27/2019
|
+0.25 / +1.02%
|
24.50
|
25.20
|
24.50
|
24.70
|
24.81
|
21.86
|
802,110
|
|
|
3/26/2019
|
+0.05 / +0.20%
|
24.40
|
24.70
|
24.20
|
24.45
|
24.46
|
21.64
|
322,650
|
|
|
3/25/2019
|
-0.80 / -3.17%
|
24.60
|
25.00
|
24.40
|
24.40
|
24.65
|
21.59
|
627,640
|
|
|
3/22/2019
|
+0.40 / +1.61%
|
24.80
|
25.20
|
24.55
|
25.20
|
24.88
|
22.30
|
5,002,260
|
|
|
3/21/2019
|
-0.70 / -2.75%
|
25.60
|
25.60
|
24.50
|
24.80
|
24.95
|
21.95
|
822,330
|
|
|
3/20/2019
|
+0.60 / +2.41%
|
24.95
|
25.50
|
24.30
|
25.50
|
24.91
|
22.56
|
2,878,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|