|
|
Closing price on 6/4/2020
|
|
| Open |
19.60 |
| High |
19.65 |
| Low |
19.30 |
| Volume |
1,994,620 |
| Split-adjusted Price |
17.12 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
-0.20 / -1.02%
|
19.60
|
19.65
|
19.30
|
19.35
|
19.41
|
17.12
|
1,994,620
|
|
|
6/3/2020
|
+0.40 / +2.09%
|
19.20
|
19.55
|
18.60
|
19.55
|
18.96
|
17.30
|
4,133,050
|
|
|
6/2/2020
|
-0.25 / -1.29%
|
19.40
|
19.55
|
19.15
|
19.15
|
19.35
|
16.95
|
1,436,420
|
|
|
6/1/2020
|
+0.10 / +0.52%
|
19.30
|
19.65
|
19.30
|
19.40
|
19.43
|
17.17
|
1,791,770
|
|
|
5/29/2020
|
-0.55 / -2.77%
|
19.85
|
19.90
|
19.20
|
19.30
|
19.45
|
17.08
|
1,645,170
|
|
|
5/28/2020
|
-0.15 / -0.75%
|
20.00
|
20.15
|
19.85
|
19.85
|
19.95
|
17.56
|
683,980
|
|
|
5/27/2020
|
+0.10 / +0.50%
|
20.15
|
20.60
|
19.90
|
20.00
|
20.23
|
17.70
|
1,460,270
|
|
|
5/26/2020
|
+0.10 / +0.51%
|
19.90
|
20.10
|
19.85
|
19.90
|
19.92
|
17.61
|
1,080,460
|
|
|
5/25/2020
|
+0.10 / +0.51%
|
19.70
|
20.00
|
19.70
|
19.80
|
19.80
|
17.52
|
1,510,640
|
|
|
5/22/2020
|
-0.40 / -1.99%
|
20.05
|
20.25
|
19.70
|
19.70
|
19.92
|
17.43
|
1,493,840
|
|
|
5/21/2020
|
-0.40 / -1.95%
|
20.60
|
20.60
|
20.10
|
20.10
|
20.38
|
17.79
|
1,732,790
|
|
|
5/20/2020
|
+0.05 / +0.24%
|
20.35
|
20.70
|
20.35
|
20.50
|
20.51
|
18.14
|
868,290
|
|
|
5/19/2020
|
-0.25 / -1.21%
|
20.85
|
20.85
|
20.45
|
20.45
|
20.66
|
18.10
|
897,940
|
|
|
5/18/2020
|
+0.40 / +1.97%
|
20.40
|
20.70
|
20.30
|
20.70
|
20.50
|
18.32
|
1,359,570
|
|
|
5/15/2020
|
-0.35 / -1.69%
|
20.60
|
20.90
|
20.10
|
20.30
|
20.55
|
17.96
|
1,745,880
|
|
|
5/14/2020
|
-0.35 / -1.67%
|
21.00
|
21.25
|
20.60
|
20.65
|
21.01
|
18.27
|
1,245,400
|
|
|
5/13/2020
|
+0.65 / +3.19%
|
20.30
|
21.70
|
20.10
|
21.00
|
20.99
|
18.58
|
1,352,290
|
|
|
5/12/2020
|
+0.65 / +3.30%
|
19.65
|
20.50
|
19.45
|
20.35
|
19.98
|
18.01
|
2,097,800
|
|
|
5/11/2020
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.45
|
19.70
|
19.64
|
17.43
|
646,680
|
|
|
5/8/2020
|
-0.10 / -0.51%
|
20.05
|
20.15
|
19.70
|
19.70
|
19.88
|
17.43
|
1,274,320
|
|
|
5/7/2020
|
+0.40 / +2.06%
|
19.45
|
19.90
|
19.45
|
19.80
|
19.70
|
17.52
|
948,460
|
|
|
5/6/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.25
|
19.40
|
19.39
|
17.17
|
930,130
|
|
|
5/5/2020
|
+0.10 / +0.52%
|
19.50
|
19.75
|
19.25
|
19.40
|
19.51
|
17.17
|
1,171,380
|
|
|
5/4/2020
|
-0.55 / -2.77%
|
19.60
|
20.00
|
19.30
|
19.30
|
19.62
|
17.08
|
3,189,254
|
|
|
4/29/2020
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.60
|
19.85
|
19.96
|
17.56
|
1,169,270
|
|
|
4/28/2020
|
+0.40 / +2.06%
|
19.75
|
20.10
|
19.65
|
19.85
|
19.86
|
17.56
|
1,275,050
|
|
|
4/27/2020
|
+0.40 / +2.10%
|
19.10
|
19.75
|
19.10
|
19.45
|
19.55
|
17.21
|
4,500,180
|
|
|
4/24/2020
|
-0.20 / -1.04%
|
19.25
|
19.35
|
19.00
|
19.05
|
19.13
|
16.86
|
3,044,770
|
|
|
4/23/2020
|
-0.35 / -1.79%
|
19.60
|
19.95
|
19.25
|
19.25
|
19.64
|
17.03
|
935,150
|
|
|
4/22/2020
|
-0.10 / -0.51%
|
19.10
|
19.75
|
18.80
|
19.60
|
19.36
|
17.34
|
3,370,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|