|
|
Closing price on 5/9/2024
|
|
| Open |
17.10 |
| High |
17.30 |
| Low |
16.70 |
| Volume |
4,468,400 |
| Split-adjusted Price |
16.41 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2024
|
-0.10 / -0.54%
|
18.20
|
18.35
|
18.15
|
18.25
|
18.27
|
17.82
|
4,313,600
|
|
|
4/10/2024
|
-0.10 / -0.54%
|
18.60
|
18.65
|
18.35
|
18.35
|
18.50
|
17.92
|
4,235,200
|
|
|
4/9/2024
|
+0.15 / +0.82%
|
18.35
|
18.50
|
18.20
|
18.45
|
18.33
|
18.02
|
6,212,600
|
|
|
4/8/2024
|
-0.20 / -1.08%
|
18.55
|
18.60
|
18.30
|
18.30
|
18.46
|
17.87
|
6,274,800
|
|
|
4/5/2024
|
-0.25 / -1.33%
|
18.55
|
18.80
|
18.45
|
18.50
|
18.59
|
18.07
|
11,136,900
|
|
|
4/4/2024
|
-0.30 / -1.57%
|
19.05
|
19.15
|
18.70
|
18.75
|
18.85
|
18.31
|
9,964,200
|
|
|
4/3/2024
|
-0.15 / -0.78%
|
19.30
|
19.60
|
19.05
|
19.05
|
19.30
|
18.61
|
10,631,000
|
|
|
4/2/2024
|
+0.05 / +0.26%
|
19.05
|
19.25
|
18.90
|
19.20
|
19.04
|
18.75
|
7,931,300
|
|
|
4/1/2024
|
+0.05 / +0.26%
|
19.10
|
19.35
|
18.95
|
19.15
|
19.15
|
18.70
|
8,918,300
|
|
|
3/29/2024
|
-0.20 / -1.04%
|
19.20
|
19.35
|
19.05
|
19.10
|
19.17
|
18.65
|
6,702,900
|
|
|
3/28/2024
|
-0.20 / -1.03%
|
19.70
|
19.70
|
19.25
|
19.30
|
19.39
|
18.85
|
6,492,000
|
|
|
3/27/2024
|
+0.25 / +1.30%
|
19.40
|
19.65
|
19.30
|
19.50
|
19.48
|
19.05
|
9,004,800
|
|
|
3/26/2024
|
+0.05 / +0.26%
|
19.10
|
19.30
|
18.90
|
19.25
|
19.17
|
18.80
|
9,501,900
|
|
|
3/25/2024
|
-0.15 / -0.78%
|
19.45
|
19.70
|
19.05
|
19.20
|
19.39
|
18.75
|
13,629,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|