|
|
Closing price on 6/27/2022
|
|
| Open |
16.90 |
| High |
17.35 |
| Low |
16.60 |
| Volume |
2,962,500 |
| Split-adjusted Price |
16.09 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
+0.35 / +2.08%
|
16.90
|
17.35
|
16.60
|
17.20
|
16.97
|
16.09
|
2,962,500
|
|
|
6/24/2022
|
0.00 / 0.00%
|
16.95
|
17.65
|
16.55
|
16.85
|
17.07
|
15.76
|
4,061,600
|
|
|
6/23/2022
|
+0.95 / +5.97%
|
16.30
|
16.85
|
15.95
|
16.85
|
16.34
|
15.76
|
2,987,100
|
|
|
6/22/2022
|
+1.00 / +6.71%
|
15.75
|
15.90
|
15.40
|
15.90
|
15.78
|
14.87
|
3,140,900
|
|
|
6/21/2022
|
-0.60 / -3.87%
|
15.20
|
15.70
|
14.45
|
14.90
|
14.98
|
13.94
|
5,332,900
|
|
|
6/20/2022
|
-1.15 / -6.91%
|
16.95
|
17.25
|
15.50
|
15.50
|
15.90
|
14.50
|
3,751,300
|
|
|
6/17/2022
|
-1.20 / -6.72%
|
17.50
|
17.50
|
16.65
|
16.65
|
16.82
|
15.58
|
3,728,500
|
|
|
6/16/2022
|
+0.35 / +2.00%
|
17.80
|
18.10
|
17.50
|
17.85
|
17.84
|
16.70
|
2,750,200
|
|
|
6/15/2022
|
-0.90 / -4.89%
|
18.40
|
18.80
|
17.15
|
17.50
|
17.57
|
16.37
|
4,992,500
|
|
|
6/14/2022
|
-0.20 / -1.08%
|
18.20
|
19.00
|
18.00
|
18.40
|
18.49
|
17.21
|
3,631,600
|
|
|
6/13/2022
|
-1.40 / -7.00%
|
19.20
|
19.60
|
18.60
|
18.60
|
18.97
|
17.40
|
5,725,400
|
|
|
6/10/2022
|
-0.90 / -4.31%
|
20.50
|
21.15
|
20.00
|
20.00
|
20.56
|
18.71
|
3,984,200
|
|
|
6/9/2022
|
-0.40 / -1.88%
|
21.30
|
21.60
|
20.80
|
20.90
|
21.14
|
19.55
|
3,401,700
|
|
|
6/8/2022
|
+0.50 / +2.40%
|
20.55
|
21.60
|
20.55
|
21.30
|
21.07
|
19.93
|
4,259,400
|
|
|
6/7/2022
|
+0.80 / +4.00%
|
20.00
|
20.80
|
18.90
|
20.80
|
19.68
|
19.46
|
6,547,700
|
|
|
6/6/2022
|
-1.15 / -5.44%
|
21.15
|
21.30
|
19.80
|
20.00
|
20.69
|
18.71
|
6,218,000
|
|
|
6/3/2022
|
-0.45 / -2.08%
|
21.50
|
21.70
|
20.50
|
21.15
|
21.03
|
19.78
|
5,116,100
|
|
|
6/2/2022
|
-0.70 / -3.14%
|
22.35
|
22.60
|
21.45
|
21.60
|
21.98
|
20.21
|
4,005,500
|
|
|
6/1/2022
|
+0.10 / +0.45%
|
22.30
|
22.85
|
22.15
|
22.30
|
22.38
|
20.86
|
3,949,400
|
|
|
5/31/2022
|
+0.35 / +1.60%
|
21.85
|
22.90
|
21.55
|
22.20
|
22.22
|
20.77
|
5,632,800
|
|
|
5/30/2022
|
-0.10 / -0.46%
|
22.20
|
22.35
|
21.55
|
21.85
|
22.06
|
20.44
|
4,202,800
|
|
|
5/27/2022
|
0.00 / 0.00%
|
22.00
|
22.55
|
21.90
|
21.95
|
22.18
|
20.53
|
5,662,100
|
|
|
5/26/2022
|
-0.70 / -3.09%
|
22.60
|
22.70
|
21.95
|
21.95
|
22.32
|
20.53
|
6,669,700
|
|
|
5/25/2022
|
+0.75 / +3.42%
|
22.00
|
23.00
|
21.65
|
22.65
|
22.31
|
21.19
|
7,588,400
|
|
|
5/24/2022
|
+1.10 / +5.29%
|
21.00
|
21.90
|
20.45
|
21.90
|
21.06
|
20.49
|
4,605,400
|
|
|
5/23/2022
|
0.00 / 0.00%
|
21.15
|
22.25
|
20.50
|
20.80
|
21.65
|
19.46
|
9,542,800
|
|
|
5/20/2022
|
+1.35 / +6.94%
|
19.55
|
20.80
|
19.55
|
20.80
|
20.61
|
19.46
|
8,172,100
|
|
|
5/19/2022
|
-0.55 / -2.75%
|
19.40
|
20.20
|
19.20
|
19.45
|
19.67
|
18.19
|
4,454,900
|
|
|
5/18/2022
|
0.00 / 0.00%
|
20.30
|
20.90
|
20.00
|
20.00
|
20.38
|
18.71
|
4,271,900
|
|
|
5/17/2022
|
+1.30 / +6.95%
|
18.60
|
20.00
|
18.50
|
20.00
|
19.52
|
18.71
|
4,519,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|