|
|
Closing price on 7/22/2021
|
|
| Open |
16.05 |
| High |
16.40 |
| Low |
16.05 |
| Volume |
1,191,800 |
| Split-adjusted Price |
15.25 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2021
|
+0.30 / +1.88%
|
16.05
|
16.40
|
16.05
|
16.30
|
16.27
|
15.25
|
1,191,800
|
|
|
7/21/2021
|
+0.15 / +0.95%
|
15.95
|
16.15
|
15.80
|
16.00
|
15.99
|
14.97
|
1,609,800
|
|
|
7/20/2021
|
+0.25 / +1.60%
|
15.60
|
16.10
|
15.40
|
15.85
|
15.73
|
14.83
|
1,834,500
|
|
|
7/19/2021
|
-0.40 / -2.50%
|
15.70
|
15.80
|
15.35
|
15.60
|
15.57
|
14.59
|
2,017,100
|
|
|
7/16/2021
|
+0.25 / +1.59%
|
16.00
|
16.25
|
15.90
|
16.00
|
16.06
|
14.97
|
1,865,200
|
|
|
7/15/2021
|
+0.05 / +0.32%
|
15.55
|
15.90
|
15.55
|
15.75
|
15.74
|
14.73
|
1,965,700
|
|
|
7/14/2021
|
-0.30 / -1.88%
|
16.10
|
16.25
|
15.50
|
15.70
|
15.87
|
14.69
|
3,102,400
|
|
|
7/13/2021
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.50
|
16.00
|
15.93
|
14.97
|
2,593,600
|
|
|
7/12/2021
|
-1.20 / -6.98%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.23
|
14.97
|
3,730,900
|
|
|
7/9/2021
|
-0.50 / -2.82%
|
17.50
|
17.65
|
16.80
|
17.20
|
17.23
|
16.09
|
2,488,200
|
|
|
7/8/2021
|
+0.35 / +2.02%
|
16.85
|
17.70
|
16.85
|
17.70
|
17.24
|
16.56
|
2,493,200
|
|
|
7/7/2021
|
-0.65 / -3.61%
|
17.70
|
18.00
|
17.30
|
17.35
|
17.52
|
16.23
|
3,550,500
|
|
|
7/6/2021
|
-0.35 / -1.91%
|
18.40
|
18.55
|
18.00
|
18.00
|
18.21
|
16.84
|
2,226,300
|
|
|
7/5/2021
|
-0.60 / -3.17%
|
18.95
|
18.95
|
18.35
|
18.35
|
18.55
|
17.17
|
4,254,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|