|
|
Closing price on 6/28/2019
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
21.80 |
| Volume |
400,500 |
| Split-adjusted Price |
19.91 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2019
|
+0.35 / +1.58%
|
22.40
|
22.50
|
21.80
|
22.50
|
22.22
|
19.91
|
400,500
|
|
|
6/27/2019
|
-0.30 / -1.34%
|
22.20
|
22.70
|
22.15
|
22.15
|
22.33
|
19.60
|
385,110
|
|
|
6/26/2019
|
-0.05 / -0.22%
|
22.20
|
22.50
|
22.20
|
22.45
|
22.36
|
19.87
|
209,740
|
|
|
6/25/2019
|
-0.05 / -0.22%
|
22.55
|
22.55
|
22.25
|
22.50
|
22.44
|
19.91
|
212,470
|
|
|
6/24/2019
|
-0.05 / -0.22%
|
22.60
|
22.80
|
22.10
|
22.55
|
22.36
|
19.95
|
323,060
|
|
|
6/21/2019
|
0.00 / 0.00%
|
22.35
|
22.60
|
22.20
|
22.60
|
22.47
|
20.00
|
395,650
|
|
|
6/20/2019
|
+0.15 / +0.67%
|
22.30
|
22.80
|
22.25
|
22.60
|
22.58
|
20.00
|
283,430
|
|
|
6/19/2019
|
-0.55 / -2.39%
|
23.00
|
23.00
|
22.30
|
22.45
|
22.46
|
19.87
|
205,750
|
|
|
6/18/2019
|
+0.55 / +2.45%
|
22.65
|
23.00
|
22.10
|
23.00
|
22.63
|
20.35
|
424,040
|
|
|
6/17/2019
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.45
|
22.45
|
22.69
|
19.87
|
1,726,160
|
|
|
6/14/2019
|
+0.05 / +0.22%
|
22.65
|
22.90
|
22.60
|
22.85
|
22.78
|
20.22
|
1,287,440
|
|
|
6/13/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.80
|
22.79
|
20.18
|
241,180
|
|
|
6/12/2019
|
-0.20 / -0.87%
|
22.95
|
22.95
|
22.80
|
22.80
|
22.88
|
20.18
|
105,790
|
|
|
6/11/2019
|
0.00 / 0.00%
|
23.05
|
23.05
|
22.85
|
23.00
|
22.97
|
20.35
|
279,700
|
|
|
6/10/2019
|
+0.15 / +0.66%
|
22.75
|
23.05
|
22.75
|
23.00
|
22.97
|
20.35
|
745,790
|
|
|
6/7/2019
|
+0.15 / +0.66%
|
22.70
|
22.90
|
22.60
|
22.85
|
22.77
|
20.22
|
168,830
|
|
|
6/6/2019
|
-0.20 / -0.87%
|
22.70
|
22.90
|
22.65
|
22.70
|
22.75
|
20.09
|
91,920
|
|
|
6/5/2019
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.82
|
20.26
|
148,760
|
|
|
6/4/2019
|
+0.15 / +0.66%
|
22.85
|
22.90
|
22.10
|
22.90
|
22.73
|
20.26
|
1,041,530
|
|
|
6/3/2019
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.00
|
22.75
|
22.67
|
20.13
|
1,303,380
|
|
|
5/31/2019
|
-0.15 / -0.65%
|
23.20
|
23.20
|
22.85
|
23.05
|
22.99
|
20.40
|
234,990
|
|
|
5/30/2019
|
+0.20 / +0.87%
|
23.15
|
23.20
|
22.85
|
23.20
|
23.04
|
20.53
|
410,920
|
|
|
5/29/2019
|
-0.30 / -1.29%
|
23.35
|
23.35
|
23.00
|
23.00
|
23.08
|
20.35
|
232,500
|
|
|
5/28/2019
|
-0.05 / -0.21%
|
23.35
|
23.40
|
23.20
|
23.30
|
23.33
|
20.62
|
387,800
|
|
|
5/27/2019
|
+0.05 / +0.21%
|
23.30
|
23.45
|
23.05
|
23.35
|
23.34
|
20.66
|
757,160
|
|
|
5/24/2019
|
+0.25 / +1.08%
|
23.00
|
23.35
|
23.00
|
23.30
|
23.23
|
20.62
|
502,620
|
|
|
5/23/2019
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.05
|
23.05
|
23.08
|
20.40
|
220,020
|
|
|
5/22/2019
|
-0.40 / -1.71%
|
23.45
|
23.50
|
23.05
|
23.05
|
23.26
|
20.40
|
333,060
|
|
|
5/21/2019
|
+0.30 / +1.30%
|
23.15
|
23.45
|
23.15
|
23.45
|
23.30
|
20.75
|
433,070
|
|
|
5/20/2019
|
0.00 / 0.00%
|
23.15
|
23.30
|
23.15
|
23.15
|
23.18
|
20.49
|
261,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|