|
|
Closing price on 6/4/2026
|
|
| Open |
16.75 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
6,642,400 |
| Split-adjusted Price |
16.50 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2026
|
-0.05 / -0.26%
|
19.20
|
19.40
|
18.90
|
19.10
|
19.15
|
19.10
|
19,686,300
|
|
|
5/14/2026
|
0.00 / 0.00%
|
19.20
|
19.55
|
18.90
|
19.15
|
19.11
|
19.15
|
14,472,800
|
|
|
5/13/2026
|
-0.45 / -2.30%
|
19.60
|
19.85
|
18.90
|
19.15
|
19.20
|
19.15
|
29,819,200
|
|
|
5/12/2026
|
-0.10 / -0.51%
|
20.00
|
20.35
|
19.45
|
19.60
|
19.87
|
19.60
|
27,759,500
|
|
|
5/11/2026
|
+1.25 / +6.78%
|
18.50
|
19.70
|
18.30
|
19.70
|
19.40
|
19.70
|
49,670,300
|
|
|
5/8/2026
|
-0.15 / -0.81%
|
18.60
|
18.75
|
18.35
|
18.45
|
18.53
|
18.45
|
12,620,800
|
|
|
5/7/2026
|
-0.20 / -1.06%
|
19.00
|
19.40
|
18.60
|
18.60
|
18.94
|
18.60
|
15,856,100
|
|
|
5/6/2026
|
+0.35 / +1.90%
|
18.55
|
18.90
|
18.45
|
18.80
|
18.67
|
18.80
|
7,672,100
|
|
|
5/5/2026
|
-0.60 / -3.15%
|
19.00
|
19.15
|
18.25
|
18.45
|
18.56
|
18.45
|
21,067,200
|
|
|
5/4/2026
|
-0.25 / -1.30%
|
19.60
|
19.90
|
19.05
|
19.05
|
19.44
|
19.05
|
17,196,400
|
|
|
4/29/2026
|
+0.30 / +1.58%
|
19.10
|
19.65
|
18.90
|
19.30
|
19.38
|
19.30
|
22,465,000
|
|
|
4/28/2026
|
+0.25 / +1.33%
|
19.10
|
19.35
|
18.70
|
19.00
|
19.00
|
19.00
|
15,091,800
|
|
|
4/24/2026
|
-0.10 / -0.53%
|
18.90
|
19.15
|
18.35
|
18.75
|
18.76
|
18.75
|
12,523,100
|
|
|
4/23/2026
|
-0.15 / -0.79%
|
19.15
|
19.15
|
18.10
|
18.85
|
18.66
|
18.85
|
20,635,500
|
|
|
4/22/2026
|
+0.40 / +2.15%
|
18.60
|
19.30
|
18.60
|
19.00
|
19.02
|
19.00
|
16,840,600
|
|
|
4/21/2026
|
-0.40 / -2.11%
|
19.00
|
19.40
|
18.50
|
18.60
|
18.94
|
18.60
|
21,649,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|