|
|
Closing price on 6/26/2026
|
|
| Open |
17.05 |
| High |
17.25 |
| Low |
16.90 |
| Volume |
6,180,700 |
| Split-adjusted Price |
17.05 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
-0.05 / -0.29%
|
17.05
|
17.25
|
16.90
|
17.05
|
17.05
|
17.05
|
6,180,700
|
|
|
6/25/2026
|
-0.30 / -1.72%
|
17.30
|
17.55
|
17.10
|
17.10
|
17.21
|
17.10
|
4,282,700
|
|
|
6/24/2026
|
+0.25 / +1.46%
|
17.15
|
17.60
|
16.85
|
17.40
|
17.17
|
17.40
|
11,262,600
|
|
|
6/23/2026
|
-0.60 / -3.38%
|
17.90
|
17.90
|
17.10
|
17.15
|
17.46
|
17.15
|
14,286,800
|
|
|
6/22/2026
|
+0.05 / +0.28%
|
17.80
|
17.95
|
17.30
|
17.75
|
17.59
|
17.75
|
8,270,300
|
|
|
6/19/2026
|
+0.05 / +0.28%
|
18.15
|
18.65
|
17.65
|
17.70
|
18.12
|
17.70
|
27,871,900
|
|
|
6/18/2026
|
-0.20 / -1.12%
|
17.85
|
18.15
|
17.65
|
17.65
|
17.82
|
17.65
|
39,259,900
|
|
|
6/17/2026
|
-0.20 / -1.11%
|
18.05
|
18.30
|
17.65
|
17.85
|
17.86
|
17.85
|
11,145,600
|
|
|
6/16/2026
|
+0.55 / +3.14%
|
17.70
|
18.15
|
17.50
|
18.05
|
17.83
|
18.05
|
14,694,100
|
|
|
6/15/2026
|
+0.15 / +0.86%
|
17.70
|
17.80
|
17.35
|
17.50
|
17.56
|
17.50
|
9,618,000
|
|
|
6/12/2026
|
+0.15 / +0.87%
|
17.40
|
17.90
|
17.15
|
17.35
|
17.52
|
17.35
|
15,242,500
|
|
|
6/11/2026
|
-0.30 / -1.71%
|
17.30
|
17.65
|
17.15
|
17.20
|
17.34
|
17.20
|
7,264,600
|
|
|
6/10/2026
|
+1.10 / +6.71%
|
16.60
|
17.50
|
16.60
|
17.50
|
17.33
|
17.50
|
31,623,000
|
|
|
6/9/2026
|
-0.15 / -0.91%
|
16.70
|
16.75
|
16.35
|
16.40
|
16.51
|
16.40
|
4,814,400
|
|
|
6/8/2026
|
+0.35 / +2.16%
|
16.00
|
16.65
|
16.00
|
16.55
|
16.42
|
16.55
|
11,359,400
|
|
|
6/5/2026
|
-0.30 / -1.82%
|
16.55
|
16.65
|
16.20
|
16.20
|
16.41
|
16.20
|
9,330,200
|
|
|
6/4/2026
|
-0.25 / -1.49%
|
16.75
|
16.80
|
16.40
|
16.50
|
16.54
|
16.50
|
6,642,400
|
|
|
6/3/2026
|
+0.20 / +1.21%
|
16.60
|
16.95
|
16.45
|
16.75
|
16.67
|
16.75
|
6,719,000
|
|
|
6/2/2026
|
-0.95 / -5.43%
|
17.50
|
17.60
|
16.30
|
16.55
|
16.66
|
16.55
|
22,900,900
|
|
|
6/1/2026
|
+0.40 / +2.34%
|
17.25
|
17.70
|
17.15
|
17.50
|
17.39
|
17.50
|
7,026,000
|
|
|
5/29/2026
|
-0.35 / -2.01%
|
17.50
|
17.70
|
17.10
|
17.10
|
17.40
|
17.10
|
9,460,400
|
|
|
5/28/2026
|
-0.45 / -2.51%
|
17.90
|
18.25
|
17.45
|
17.45
|
17.75
|
17.45
|
11,057,900
|
|
|
5/27/2026
|
-0.15 / -0.83%
|
18.25
|
18.35
|
17.90
|
17.90
|
18.02
|
17.90
|
7,278,800
|
|
|
5/26/2026
|
+0.15 / +0.84%
|
17.90
|
18.55
|
17.90
|
18.05
|
18.25
|
18.05
|
13,022,300
|
|
|
5/25/2026
|
-0.10 / -0.56%
|
18.10
|
18.40
|
17.90
|
17.90
|
18.06
|
17.90
|
8,647,200
|
|
|
5/22/2026
|
+0.40 / +2.27%
|
17.65
|
18.00
|
17.45
|
18.00
|
17.76
|
18.00
|
14,321,500
|
|
|
5/21/2026
|
-0.15 / -0.85%
|
17.80
|
17.95
|
17.50
|
17.60
|
17.70
|
17.60
|
8,750,500
|
|
|
5/20/2026
|
-0.95 / -5.08%
|
18.60
|
18.75
|
17.40
|
17.75
|
17.81
|
17.75
|
41,106,000
|
|
|
5/19/2026
|
-0.25 / -1.32%
|
19.15
|
19.25
|
18.65
|
18.70
|
18.91
|
18.70
|
18,120,400
|
|
|
5/18/2026
|
-0.15 / -0.79%
|
19.00
|
19.35
|
18.80
|
18.95
|
19.01
|
18.95
|
13,951,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|