|
Closing price on 7/2/2021
|
|
| Open |
19.10 |
| High |
19.50 |
| Low |
18.95 |
| Volume |
2,416,500 |
| Split-adjusted Price |
17.73 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2021
|
-0.10 / -0.52%
|
19.10
|
19.50
|
18.95
|
18.95
|
19.12
|
17.73
|
2,416,500
|
|
|
7/1/2021
|
-0.05 / -0.26%
|
19.10
|
19.20
|
18.90
|
19.05
|
19.02
|
17.82
|
1,974,000
|
|
|
6/30/2021
|
-0.05 / -0.26%
|
19.15
|
19.35
|
19.05
|
19.10
|
19.13
|
17.87
|
1,701,400
|
|
|
6/29/2021
|
-0.05 / -0.26%
|
19.40
|
19.45
|
19.10
|
19.15
|
19.23
|
17.91
|
2,313,500
|
|
|
6/28/2021
|
+0.15 / +0.79%
|
19.05
|
19.50
|
18.90
|
19.20
|
19.08
|
17.96
|
4,855,730
|
|
|
6/25/2021
|
-0.25 / -1.30%
|
19.25
|
19.60
|
19.05
|
19.05
|
19.17
|
17.82
|
2,279,400
|
|
|
6/24/2021
|
-0.30 / -1.53%
|
19.60
|
19.70
|
19.25
|
19.30
|
19.51
|
18.05
|
1,953,400
|
|
|
6/23/2021
|
-0.55 / -2.73%
|
20.20
|
20.40
|
19.60
|
19.60
|
19.91
|
18.33
|
2,842,100
|
|
|
6/22/2021
|
+0.60 / +3.07%
|
19.90
|
20.70
|
19.65
|
20.15
|
20.23
|
18.85
|
5,750,600
|
|
|
6/21/2021
|
+0.25 / +1.30%
|
19.50
|
19.80
|
19.35
|
19.55
|
19.65
|
18.29
|
3,522,500
|
|
|
6/18/2021
|
+0.20 / +1.05%
|
19.10
|
19.60
|
19.05
|
19.30
|
19.41
|
18.05
|
4,068,700
|
|
|
6/17/2021
|
+0.30 / +1.60%
|
18.55
|
19.25
|
18.55
|
19.10
|
18.95
|
17.87
|
2,456,800
|
|
|
6/16/2021
|
+0.25 / +1.35%
|
18.45
|
19.15
|
18.35
|
18.80
|
18.76
|
17.59
|
3,714,200
|
|
|
6/15/2021
|
-0.20 / -1.07%
|
18.60
|
18.75
|
18.45
|
18.55
|
18.54
|
17.35
|
2,655,900
|
|
|
6/14/2021
|
-0.25 / -1.32%
|
19.00
|
19.15
|
18.45
|
18.75
|
18.73
|
17.54
|
3,594,400
|
|
|
6/11/2021
|
+0.80 / +4.40%
|
18.45
|
19.10
|
18.30
|
19.00
|
18.82
|
17.77
|
5,161,600
|
|
|
6/10/2021
|
-0.60 / -3.19%
|
18.80
|
19.10
|
18.10
|
18.20
|
18.47
|
17.03
|
3,817,500
|
|
|
6/9/2021
|
-0.20 / -1.05%
|
18.70
|
18.95
|
18.20
|
18.80
|
18.52
|
17.59
|
3,870,400
|
|
|
6/8/2021
|
-0.65 / -3.31%
|
19.65
|
19.70
|
18.95
|
19.00
|
19.40
|
17.77
|
3,133,600
|
|
|
6/7/2021
|
-0.20 / -1.01%
|
19.85
|
20.00
|
19.50
|
19.65
|
19.74
|
18.38
|
2,516,300
|
|
|
6/4/2021
|
-0.45 / -2.22%
|
20.30
|
20.35
|
19.70
|
19.85
|
19.94
|
18.57
|
2,371,500
|
|
|
6/3/2021
|
+0.70 / +3.57%
|
19.80
|
20.40
|
19.55
|
20.30
|
19.88
|
18.99
|
3,672,700
|
|
|
6/2/2021
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.30
|
19.60
|
19.45
|
18.33
|
2,290,500
|
|
|
6/1/2021
|
-0.25 / -1.26%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.66
|
18.33
|
2,088,300
|
|
|
5/31/2021
|
-0.25 / -1.24%
|
20.10
|
20.15
|
19.50
|
19.85
|
19.70
|
18.57
|
2,547,100
|
|
|
5/28/2021
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.80
|
20.10
|
19.99
|
18.80
|
1,524,400
|
|
|
5/27/2021
|
-0.25 / -1.22%
|
20.35
|
20.70
|
19.95
|
20.20
|
20.30
|
18.90
|
1,537,400
|
|
|
5/26/2021
|
-0.35 / -1.68%
|
20.80
|
20.80
|
20.35
|
20.45
|
20.54
|
19.13
|
1,660,300
|
|
|
5/25/2021
|
+0.65 / +3.23%
|
20.20
|
20.95
|
20.20
|
20.80
|
20.71
|
19.46
|
3,733,509
|
|
|
5/24/2021
|
+0.15 / +0.75%
|
20.30
|
20.30
|
19.75
|
20.15
|
19.98
|
18.85
|
2,889,100
|
|
|
|