|
|
Closing price on 7/25/2022
|
|
| Open |
19.35 |
| High |
19.40 |
| Low |
18.95 |
| Volume |
2,669,500 |
| Split-adjusted Price |
17.87 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
-0.30 / -1.55%
|
19.35
|
19.40
|
18.95
|
19.10
|
19.12
|
17.87
|
2,669,500
|
|
|
7/22/2022
|
-0.05 / -0.26%
|
19.45
|
19.85
|
19.35
|
19.40
|
19.52
|
18.15
|
3,025,300
|
|
|
7/21/2022
|
-0.15 / -0.77%
|
19.50
|
20.00
|
19.45
|
19.45
|
19.61
|
18.19
|
3,081,200
|
|
|
7/20/2022
|
+0.45 / +2.35%
|
19.50
|
20.20
|
19.50
|
19.60
|
19.81
|
18.33
|
4,776,700
|
|
|
7/19/2022
|
-0.45 / -2.30%
|
19.30
|
19.70
|
18.85
|
19.15
|
19.20
|
17.91
|
6,161,040
|
|
|
7/18/2022
|
+0.10 / +0.51%
|
19.85
|
20.35
|
19.50
|
19.60
|
19.84
|
18.33
|
4,110,400
|
|
|
7/15/2022
|
+0.35 / +1.83%
|
19.30
|
20.20
|
19.10
|
19.50
|
19.78
|
18.24
|
7,004,300
|
|
|
7/14/2022
|
+0.60 / +3.23%
|
18.30
|
19.45
|
18.30
|
19.15
|
18.95
|
17.91
|
4,486,200
|
|
|
7/13/2022
|
-0.50 / -2.62%
|
18.95
|
19.25
|
18.50
|
18.55
|
18.86
|
17.35
|
5,078,500
|
|
|
7/12/2022
|
+0.80 / +4.38%
|
18.25
|
19.20
|
18.20
|
19.05
|
18.80
|
17.82
|
3,650,600
|
|
|
7/11/2022
|
+0.15 / +0.83%
|
18.50
|
18.95
|
18.10
|
18.25
|
18.54
|
17.07
|
6,308,400
|
|
|
7/8/2022
|
+1.15 / +6.78%
|
17.40
|
18.10
|
17.25
|
18.10
|
17.91
|
16.93
|
6,121,100
|
|
|
7/7/2022
|
+0.45 / +2.73%
|
16.75
|
17.00
|
16.50
|
16.95
|
16.74
|
15.86
|
2,126,300
|
|
|
7/6/2022
|
-0.10 / -0.60%
|
16.25
|
17.15
|
16.00
|
16.50
|
16.69
|
15.43
|
3,062,800
|
|
|
7/5/2022
|
+0.25 / +1.53%
|
16.50
|
16.85
|
16.30
|
16.60
|
16.51
|
15.53
|
2,791,800
|
|
|
7/4/2022
|
+0.10 / +0.62%
|
16.60
|
16.85
|
16.35
|
16.35
|
16.59
|
15.29
|
2,358,500
|
|
|
7/1/2022
|
+0.40 / +2.52%
|
15.70
|
16.45
|
15.25
|
16.25
|
15.73
|
15.20
|
3,541,300
|
|
|
6/30/2022
|
-1.05 / -6.21%
|
17.00
|
17.10
|
15.85
|
15.85
|
16.51
|
14.83
|
3,638,100
|
|
|
6/29/2022
|
-0.40 / -2.31%
|
17.10
|
17.50
|
16.80
|
16.90
|
17.08
|
15.81
|
2,651,500
|
|
|
6/28/2022
|
+0.10 / +0.58%
|
17.20
|
17.90
|
17.20
|
17.30
|
17.55
|
16.18
|
3,291,000
|
|
|
6/27/2022
|
+0.35 / +2.08%
|
16.90
|
17.35
|
16.60
|
17.20
|
16.97
|
16.09
|
2,962,500
|
|
|
6/24/2022
|
0.00 / 0.00%
|
16.95
|
17.65
|
16.55
|
16.85
|
17.07
|
15.76
|
4,061,600
|
|
|
6/23/2022
|
+0.95 / +5.97%
|
16.30
|
16.85
|
15.95
|
16.85
|
16.34
|
15.76
|
2,987,100
|
|
|
6/22/2022
|
+1.00 / +6.71%
|
15.75
|
15.90
|
15.40
|
15.90
|
15.78
|
14.87
|
3,140,900
|
|
|
6/21/2022
|
-0.60 / -3.87%
|
15.20
|
15.70
|
14.45
|
14.90
|
14.98
|
13.94
|
5,332,900
|
|
|
6/20/2022
|
-1.15 / -6.91%
|
16.95
|
17.25
|
15.50
|
15.50
|
15.90
|
14.50
|
3,751,300
|
|
|
6/17/2022
|
-1.20 / -6.72%
|
17.50
|
17.50
|
16.65
|
16.65
|
16.82
|
15.58
|
3,728,500
|
|
|
6/16/2022
|
+0.35 / +2.00%
|
17.80
|
18.10
|
17.50
|
17.85
|
17.84
|
16.70
|
2,750,200
|
|
|
6/15/2022
|
-0.90 / -4.89%
|
18.40
|
18.80
|
17.15
|
17.50
|
17.57
|
16.37
|
4,992,500
|
|
|
6/14/2022
|
-0.20 / -1.08%
|
18.20
|
19.00
|
18.00
|
18.40
|
18.49
|
17.21
|
3,631,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|