|
|
Closing price on 7/23/2024
|
|
| Open |
15.60 |
| High |
15.75 |
| Low |
15.25 |
| Volume |
2,567,400 |
| Split-adjusted Price |
15.25 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2024
|
-0.35 / -2.24%
|
15.60
|
15.75
|
15.25
|
15.25
|
15.49
|
15.25
|
2,567,400
|
|
|
7/22/2024
|
-0.30 / -1.89%
|
15.85
|
15.90
|
15.50
|
15.60
|
15.69
|
15.60
|
4,867,500
|
|
|
7/19/2024
|
-0.35 / -2.15%
|
16.25
|
16.30
|
15.90
|
15.90
|
16.00
|
15.90
|
3,634,700
|
|
|
7/18/2024
|
+0.20 / +1.25%
|
16.15
|
16.25
|
16.00
|
16.25
|
16.10
|
16.25
|
3,446,800
|
|
|
7/17/2024
|
-0.55 / -3.31%
|
16.70
|
16.70
|
15.90
|
16.05
|
16.30
|
16.05
|
4,737,100
|
|
|
7/16/2024
|
+0.35 / +2.15%
|
16.50
|
16.90
|
16.45
|
16.60
|
16.67
|
16.60
|
7,237,100
|
|
|
7/15/2024
|
0.00 / 0.00%
|
16.40
|
16.45
|
16.25
|
16.25
|
16.32
|
16.25
|
2,081,600
|
|
|
7/12/2024
|
-0.10 / -0.61%
|
16.45
|
16.50
|
16.20
|
16.25
|
16.31
|
16.25
|
4,244,500
|
|
|
7/11/2024
|
+0.20 / +1.24%
|
16.20
|
16.70
|
16.20
|
16.35
|
16.47
|
16.35
|
4,696,200
|
|
|
7/10/2024
|
-0.20 / -1.22%
|
16.45
|
16.45
|
16.10
|
16.15
|
16.25
|
16.15
|
3,438,600
|
|
|
7/9/2024
|
+0.05 / +0.31%
|
16.45
|
16.45
|
16.25
|
16.35
|
16.34
|
16.35
|
2,348,300
|
|
|
7/8/2024
|
+0.40 / +2.52%
|
16.50
|
16.70
|
16.30
|
16.30
|
16.48
|
16.30
|
5,986,100
|
|
|
7/5/2024
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.85
|
15.90
|
15.92
|
15.90
|
2,906,600
|
|
|
7/4/2024
|
0.00 / 0.00%
|
16.10
|
16.15
|
15.95
|
16.00
|
16.07
|
16.00
|
1,457,300
|
|
|
7/3/2024
|
0.00 / 0.00%
|
16.10
|
16.15
|
16.00
|
16.00
|
16.07
|
16.00
|
2,313,800
|
|
|
7/2/2024
|
+0.15 / +0.95%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.92
|
16.00
|
2,490,600
|
|
|
7/1/2024
|
+0.20 / +1.28%
|
15.65
|
15.90
|
15.60
|
15.85
|
15.74
|
15.85
|
2,148,700
|
|
|
6/28/2024
|
-0.35 / -2.19%
|
16.10
|
16.10
|
15.60
|
15.65
|
15.85
|
15.65
|
3,555,800
|
|
|
6/27/2024
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.06
|
16.00
|
2,854,500
|
|
|
6/26/2024
|
-0.10 / -0.62%
|
16.20
|
16.35
|
16.00
|
16.10
|
16.14
|
16.10
|
2,353,700
|
|
|
6/25/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.21
|
16.20
|
2,291,300
|
|
|
6/24/2024
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.15
|
16.20
|
16.32
|
16.20
|
5,250,600
|
|
|
6/21/2024
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.20
|
16.20
|
16.30
|
16.20
|
2,727,900
|
|
|
6/20/2024
|
-0.20 / -1.21%
|
16.50
|
16.65
|
16.30
|
16.30
|
16.40
|
16.30
|
4,291,000
|
|
|
6/19/2024
|
-0.25 / -1.49%
|
16.75
|
16.75
|
16.50
|
16.50
|
16.60
|
16.50
|
4,087,400
|
|
|
6/18/2024
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.75
|
16.75
|
16.81
|
16.75
|
3,806,100
|
|
|
6/17/2024
|
-0.15 / -0.87%
|
17.35
|
17.40
|
17.10
|
17.15
|
17.19
|
16.75
|
5,463,200
|
|
|
6/14/2024
|
-0.30 / -1.70%
|
17.55
|
17.85
|
17.30
|
17.30
|
17.56
|
16.90
|
6,873,600
|
|
|
6/13/2024
|
+0.05 / +0.28%
|
17.60
|
17.80
|
17.55
|
17.60
|
17.68
|
17.19
|
5,644,400
|
|
|
6/12/2024
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.30
|
17.55
|
17.41
|
17.14
|
3,173,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|