|
|
Closing price on 6/15/2021
|
|
| Open |
18.60 |
| High |
18.75 |
| Low |
18.45 |
| Volume |
2,655,900 |
| Split-adjusted Price |
17.35 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2021
|
-0.20 / -1.07%
|
18.60
|
18.75
|
18.45
|
18.55
|
18.54
|
17.35
|
2,655,900
|
|
|
6/14/2021
|
-0.25 / -1.32%
|
19.00
|
19.15
|
18.45
|
18.75
|
18.73
|
17.54
|
3,594,400
|
|
|
6/11/2021
|
+0.80 / +4.40%
|
18.45
|
19.10
|
18.30
|
19.00
|
18.82
|
17.77
|
5,161,600
|
|
|
6/10/2021
|
-0.60 / -3.19%
|
18.80
|
19.10
|
18.10
|
18.20
|
18.47
|
17.03
|
3,817,500
|
|
|
6/9/2021
|
-0.20 / -1.05%
|
18.70
|
18.95
|
18.20
|
18.80
|
18.52
|
17.59
|
3,870,400
|
|
|
6/8/2021
|
-0.65 / -3.31%
|
19.65
|
19.70
|
18.95
|
19.00
|
19.40
|
17.77
|
3,133,600
|
|
|
6/7/2021
|
-0.20 / -1.01%
|
19.85
|
20.00
|
19.50
|
19.65
|
19.74
|
18.38
|
2,516,300
|
|
|
6/4/2021
|
-0.45 / -2.22%
|
20.30
|
20.35
|
19.70
|
19.85
|
19.94
|
18.57
|
2,371,500
|
|
|
6/3/2021
|
+0.70 / +3.57%
|
19.80
|
20.40
|
19.55
|
20.30
|
19.88
|
18.99
|
3,672,700
|
|
|
6/2/2021
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.30
|
19.60
|
19.45
|
18.33
|
2,290,500
|
|
|
6/1/2021
|
-0.25 / -1.26%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.66
|
18.33
|
2,088,300
|
|
|
5/31/2021
|
-0.25 / -1.24%
|
20.10
|
20.15
|
19.50
|
19.85
|
19.70
|
18.57
|
2,547,100
|
|
|
5/28/2021
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.80
|
20.10
|
19.99
|
18.80
|
1,524,400
|
|
|
5/27/2021
|
-0.25 / -1.22%
|
20.35
|
20.70
|
19.95
|
20.20
|
20.30
|
18.90
|
1,537,400
|
|
|
5/26/2021
|
-0.35 / -1.68%
|
20.80
|
20.80
|
20.35
|
20.45
|
20.54
|
19.13
|
1,660,300
|
|
|
5/25/2021
|
+0.65 / +3.23%
|
20.20
|
20.95
|
20.20
|
20.80
|
20.71
|
19.46
|
3,733,509
|
|
|
5/24/2021
|
+0.15 / +0.75%
|
20.30
|
20.30
|
19.75
|
20.15
|
19.98
|
18.85
|
2,889,100
|
|
|
5/21/2021
|
0.00 / 0.00%
|
19.80
|
20.15
|
19.50
|
20.00
|
19.94
|
18.71
|
1,684,300
|
|
|
5/20/2021
|
-0.30 / -1.48%
|
20.30
|
20.30
|
19.80
|
20.00
|
19.91
|
18.71
|
960,200
|
|
|
5/19/2021
|
+0.55 / +2.78%
|
19.60
|
20.30
|
19.30
|
20.30
|
19.88
|
18.99
|
2,907,500
|
|
|
5/18/2021
|
-0.55 / -2.71%
|
20.20
|
20.30
|
19.60
|
19.75
|
19.60
|
18.48
|
1,691,700
|
|
|
5/17/2021
|
-0.40 / -1.93%
|
20.75
|
20.80
|
20.20
|
20.30
|
20.20
|
18.99
|
1,415,300
|
|
|
5/14/2021
|
-0.35 / -1.66%
|
21.00
|
21.10
|
20.65
|
20.70
|
20.96
|
19.36
|
3,365,300
|
|
|
5/13/2021
|
-0.10 / -0.47%
|
21.00
|
21.20
|
20.95
|
21.05
|
21.07
|
19.69
|
1,817,200
|
|
|
5/12/2021
|
+0.10 / +0.48%
|
21.00
|
21.50
|
20.70
|
21.15
|
21.10
|
19.78
|
4,741,600
|
|
|
5/11/2021
|
+1.00 / +4.99%
|
20.20
|
21.25
|
20.15
|
21.05
|
20.87
|
19.69
|
4,422,600
|
|
|
5/10/2021
|
+0.20 / +1.01%
|
19.65
|
20.15
|
19.25
|
20.05
|
19.78
|
18.76
|
3,304,100
|
|
|
5/7/2021
|
-0.45 / -2.22%
|
20.30
|
20.30
|
19.55
|
19.85
|
19.85
|
18.57
|
3,786,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|