|
|
Closing price on 5/6/2021
|
|
| Open |
20.50 |
| High |
20.80 |
| Low |
20.15 |
| Volume |
1,306,200 |
| Split-adjusted Price |
18.99 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2021
|
-0.15 / -0.73%
|
20.50
|
20.80
|
20.15
|
20.30
|
20.44
|
18.99
|
1,306,200
|
|
|
5/5/2021
|
+0.45 / +2.25%
|
20.20
|
20.90
|
20.05
|
20.45
|
20.34
|
19.13
|
2,937,100
|
|
|
5/4/2021
|
-0.30 / -1.48%
|
19.65
|
20.15
|
19.65
|
20.00
|
19.89
|
18.71
|
2,719,100
|
|
|
4/29/2021
|
-0.30 / -1.46%
|
20.60
|
20.80
|
20.30
|
20.30
|
20.50
|
18.99
|
1,150,000
|
|
|
4/28/2021
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.45
|
20.60
|
20.68
|
19.27
|
1,089,600
|
|
|
4/27/2021
|
+0.35 / +1.73%
|
20.00
|
21.00
|
20.00
|
20.60
|
20.35
|
19.27
|
2,983,400
|
|
|
4/26/2021
|
-1.10 / -5.15%
|
21.35
|
21.85
|
20.25
|
20.25
|
20.83
|
18.94
|
2,183,800
|
|
|
4/23/2021
|
+0.25 / +1.18%
|
21.10
|
21.35
|
20.50
|
21.35
|
21.06
|
19.97
|
2,392,500
|
|
|
4/22/2021
|
-1.55 / -6.84%
|
22.50
|
22.65
|
21.10
|
21.10
|
21.96
|
19.74
|
3,675,500
|
|
|
4/20/2021
|
-0.35 / -1.52%
|
23.00
|
23.30
|
22.60
|
22.65
|
22.83
|
21.19
|
1,899,200
|
|
|
4/19/2021
|
+0.20 / +0.88%
|
23.00
|
23.45
|
22.55
|
23.00
|
22.88
|
21.52
|
2,354,000
|
|
|
4/16/2021
|
-1.05 / -4.40%
|
23.60
|
23.85
|
22.40
|
22.80
|
23.02
|
21.33
|
4,680,400
|
|
|
4/15/2021
|
-0.65 / -2.65%
|
24.50
|
24.70
|
23.55
|
23.85
|
23.94
|
22.31
|
5,268,700
|
|
|
4/14/2021
|
-0.20 / -0.81%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.24
|
22.92
|
4,945,200
|
|
|
4/13/2021
|
-0.70 / -2.76%
|
25.40
|
25.60
|
24.30
|
24.70
|
24.55
|
23.11
|
3,475,000
|
|
|
4/12/2021
|
+0.70 / +2.83%
|
24.70
|
25.40
|
24.70
|
25.40
|
25.04
|
23.76
|
2,212,300
|
|
|
4/9/2021
|
-0.20 / -0.80%
|
25.00
|
25.05
|
24.70
|
24.70
|
24.83
|
23.11
|
4,197,400
|
|
|
4/8/2021
|
-0.15 / -0.60%
|
25.40
|
25.45
|
24.90
|
24.90
|
25.13
|
23.29
|
3,411,400
|
|
|
4/7/2021
|
+0.05 / +0.20%
|
25.00
|
25.60
|
25.00
|
25.05
|
25.29
|
23.43
|
3,382,100
|
|
|
4/6/2021
|
-0.40 / -1.57%
|
25.15
|
25.35
|
24.80
|
25.00
|
25.08
|
23.39
|
2,728,100
|
|
|
4/5/2021
|
-0.55 / -2.12%
|
25.95
|
25.95
|
25.10
|
25.40
|
25.47
|
23.76
|
5,049,000
|
|
|
4/2/2021
|
-0.05 / -0.19%
|
26.50
|
26.50
|
25.95
|
25.95
|
26.23
|
24.27
|
3,410,000
|
|
|
4/1/2021
|
+0.45 / +1.76%
|
25.60
|
26.00
|
25.35
|
26.00
|
25.71
|
24.32
|
3,251,100
|
|
|
3/31/2021
|
-0.05 / -0.20%
|
25.55
|
25.85
|
25.35
|
25.55
|
25.54
|
23.90
|
2,761,500
|
|
|
3/30/2021
|
+0.05 / +0.20%
|
25.80
|
26.05
|
25.45
|
25.60
|
25.72
|
23.95
|
3,933,600
|
|
|
3/29/2021
|
+1.65 / +6.90%
|
24.00
|
25.55
|
23.80
|
25.55
|
24.83
|
23.90
|
8,799,100
|
|
|
3/26/2021
|
+0.15 / +0.63%
|
23.50
|
24.15
|
22.80
|
23.90
|
23.65
|
22.36
|
4,385,200
|
|
|
3/25/2021
|
+0.35 / +1.50%
|
23.40
|
23.80
|
22.90
|
23.75
|
23.42
|
22.22
|
3,940,600
|
|
|
3/24/2021
|
-0.80 / -3.31%
|
23.60
|
23.90
|
23.40
|
23.40
|
23.67
|
21.89
|
2,991,400
|
|
|
3/23/2021
|
-0.20 / -0.82%
|
24.45
|
24.55
|
23.50
|
24.20
|
24.21
|
22.64
|
3,723,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|