|
Closing price on 6/4/2018
|
|
| Open |
27.70 |
| High |
28.10 |
| Low |
27.65 |
| Volume |
803,660 |
| Split-adjusted Price |
23.64 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2018
|
-0.45 / -1.60%
|
27.70
|
28.10
|
27.65
|
27.65
|
27.85
|
23.64
|
803,660
|
|
|
6/1/2018
|
-0.10 / -0.35%
|
28.20
|
28.35
|
27.80
|
28.10
|
28.07
|
24.02
|
215,280
|
|
|
5/31/2018
|
-0.10 / -0.35%
|
28.30
|
28.30
|
27.80
|
28.20
|
28.00
|
24.11
|
388,420
|
|
|
5/30/2018
|
-0.60 / -2.08%
|
28.10
|
28.40
|
27.80
|
28.30
|
28.17
|
24.19
|
364,410
|
|
|
5/29/2018
|
+0.50 / +1.76%
|
27.20
|
29.50
|
27.00
|
28.90
|
28.35
|
24.71
|
1,414,520
|
|
|
5/28/2018
|
-1.20 / -4.05%
|
29.00
|
29.00
|
27.55
|
28.40
|
28.18
|
24.28
|
520,460
|
|
|
5/25/2018
|
+0.10 / +0.34%
|
29.10
|
29.60
|
28.50
|
29.60
|
29.28
|
25.30
|
508,470
|
|
|
5/24/2018
|
-0.35 / -1.17%
|
29.85
|
29.90
|
29.00
|
29.50
|
29.24
|
25.22
|
479,360
|
|
|
5/23/2018
|
-0.05 / -0.17%
|
29.90
|
29.90
|
29.00
|
29.85
|
29.68
|
25.52
|
556,140
|
|
|
5/22/2018
|
-0.40 / -1.32%
|
30.30
|
30.30
|
29.00
|
29.90
|
29.68
|
25.56
|
302,560
|
|
|
5/21/2018
|
+0.20 / +0.66%
|
30.45
|
30.50
|
30.00
|
30.30
|
30.29
|
25.90
|
230,520
|
|
|
5/18/2018
|
-0.60 / -1.95%
|
30.00
|
30.70
|
30.00
|
30.10
|
30.17
|
25.73
|
194,010
|
|
|
5/17/2018
|
+0.65 / +2.16%
|
30.05
|
31.00
|
29.60
|
30.70
|
30.42
|
26.25
|
747,590
|
|
|
5/16/2018
|
-0.65 / -2.12%
|
30.70
|
30.70
|
29.50
|
30.05
|
29.94
|
25.69
|
687,500
|
|
|
5/15/2018
|
-0.30 / -0.97%
|
31.00
|
31.10
|
30.10
|
30.70
|
30.71
|
26.25
|
395,820
|
|
|
5/14/2018
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.10
|
31.00
|
30.77
|
26.50
|
427,230
|
|
|
5/11/2018
|
+0.70 / +2.33%
|
29.50
|
30.80
|
29.00
|
30.80
|
30.12
|
26.33
|
1,021,600
|
|
|
5/10/2018
|
-0.25 / -0.82%
|
30.00
|
30.35
|
29.00
|
30.10
|
30.02
|
25.73
|
644,140
|
|
|
5/9/2018
|
-0.25 / -0.82%
|
30.50
|
31.00
|
29.80
|
30.35
|
30.21
|
25.95
|
811,630
|
|
|
5/8/2018
|
-0.70 / -2.24%
|
31.20
|
31.20
|
30.60
|
30.60
|
30.91
|
26.16
|
427,510
|
|
|
5/7/2018
|
0.00 / 0.00%
|
31.30
|
31.90
|
30.65
|
31.30
|
31.01
|
26.76
|
505,930
|
|
|
5/4/2018
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.00
|
31.30
|
31.37
|
26.76
|
508,640
|
|
|
5/3/2018
|
0.00 / 0.00%
|
31.40
|
31.90
|
29.80
|
31.30
|
30.83
|
26.76
|
951,650
|
|
|
5/2/2018
|
-0.20 / -0.63%
|
32.00
|
32.00
|
30.55
|
31.30
|
31.10
|
26.76
|
260,540
|
|
|
4/27/2018
|
-1.30 / -3.96%
|
31.30
|
32.40
|
31.30
|
31.50
|
31.64
|
26.93
|
505,610
|
|
|
4/26/2018
|
0.00 / 0.00%
|
32.70
|
32.80
|
30.70
|
32.80
|
31.97
|
28.04
|
652,500
|
|
|
4/24/2018
|
+0.80 / +2.50%
|
32.00
|
33.00
|
30.60
|
32.80
|
32.42
|
28.04
|
752,620
|
|
|
4/23/2018
|
0.00 / 0.00%
|
32.00
|
32.50
|
30.00
|
32.00
|
31.80
|
27.36
|
451,430
|
|
|
4/20/2018
|
0.00 / 0.00%
|
31.60
|
33.15
|
31.60
|
32.00
|
32.61
|
27.36
|
985,220
|
|
|
4/19/2018
|
-1.15 / -3.47%
|
33.15
|
33.15
|
31.90
|
32.00
|
32.52
|
27.36
|
479,460
|
|
|