|
|
Closing price on 7/2/2020
|
|
| Open |
18.25 |
| High |
18.35 |
| Low |
18.10 |
| Volume |
764,530 |
| Split-adjusted Price |
16.02 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2020
|
-0.10 / -0.55%
|
18.25
|
18.35
|
18.10
|
18.10
|
18.16
|
16.02
|
764,530
|
|
|
7/1/2020
|
+0.05 / +0.28%
|
18.15
|
18.40
|
18.00
|
18.20
|
18.20
|
16.10
|
1,864,170
|
|
|
6/30/2020
|
0.00 / 0.00%
|
18.40
|
18.50
|
17.90
|
18.15
|
18.21
|
16.06
|
1,001,290
|
|
|
6/29/2020
|
-0.65 / -3.46%
|
18.75
|
18.80
|
17.80
|
18.15
|
18.45
|
16.06
|
1,586,930
|
|
|
6/26/2020
|
+0.10 / +0.53%
|
18.85
|
19.00
|
18.40
|
18.80
|
18.74
|
16.64
|
2,303,680
|
|
|
6/25/2020
|
-0.20 / -1.06%
|
18.75
|
18.90
|
18.70
|
18.70
|
18.75
|
16.55
|
1,220,070
|
|
|
6/24/2020
|
-0.20 / -1.05%
|
19.20
|
19.25
|
18.85
|
18.90
|
19.05
|
16.72
|
1,076,050
|
|
|
6/23/2020
|
+0.10 / +0.53%
|
19.15
|
19.50
|
19.00
|
19.10
|
19.22
|
16.90
|
1,123,420
|
|
|
6/22/2020
|
-0.15 / -0.78%
|
19.15
|
19.25
|
18.95
|
19.00
|
19.06
|
16.81
|
1,291,490
|
|
|
6/19/2020
|
+0.25 / +1.32%
|
19.10
|
19.25
|
18.95
|
19.15
|
19.10
|
16.95
|
1,101,600
|
|
|
6/18/2020
|
-0.30 / -1.56%
|
18.90
|
19.20
|
18.90
|
18.90
|
19.00
|
16.72
|
803,050
|
|
|
6/17/2020
|
+0.15 / +0.79%
|
19.00
|
19.35
|
18.85
|
19.20
|
19.05
|
16.99
|
939,610
|
|
|
6/16/2020
|
+0.35 / +1.87%
|
19.00
|
19.15
|
18.80
|
19.05
|
19.00
|
16.86
|
1,450,060
|
|
|
6/15/2020
|
-0.80 / -4.10%
|
19.60
|
19.60
|
18.60
|
18.70
|
19.00
|
16.55
|
1,984,730
|
|
|
6/12/2020
|
0.00 / 0.00%
|
18.80
|
19.65
|
18.80
|
19.50
|
19.19
|
17.26
|
2,853,340
|
|
|
6/11/2020
|
-0.50 / -2.50%
|
20.10
|
20.90
|
19.50
|
19.50
|
20.43
|
17.26
|
5,040,150
|
|
|
6/10/2020
|
+0.10 / +0.50%
|
19.90
|
20.40
|
19.70
|
20.00
|
20.15
|
17.70
|
2,682,360
|
|
|
6/9/2020
|
+0.70 / +3.65%
|
19.30
|
20.40
|
19.15
|
19.90
|
19.57
|
17.61
|
5,742,050
|
|
|
6/8/2020
|
+0.10 / +0.52%
|
19.10
|
19.50
|
19.10
|
19.20
|
19.26
|
16.99
|
4,064,320
|
|
|
6/5/2020
|
-0.25 / -1.29%
|
19.35
|
19.35
|
19.05
|
19.10
|
19.15
|
16.90
|
1,300,120
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|