|
|
Closing price on 7/5/2023
|
|
| Open |
19.00 |
| High |
19.10 |
| Low |
18.55 |
| Volume |
11,017,700 |
| Split-adjusted Price |
17.35 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2023
|
-0.25 / -1.33%
|
19.00
|
19.10
|
18.55
|
18.55
|
18.86
|
17.35
|
11,017,700
|
|
|
7/4/2023
|
+0.30 / +1.62%
|
18.60
|
18.80
|
18.50
|
18.80
|
18.63
|
17.59
|
9,115,900
|
|
|
7/3/2023
|
+0.30 / +1.65%
|
18.40
|
18.60
|
18.20
|
18.50
|
18.43
|
17.31
|
7,926,700
|
|
|
6/30/2023
|
-0.05 / -0.27%
|
18.20
|
18.45
|
18.15
|
18.20
|
18.28
|
17.03
|
6,400,100
|
|
|
6/29/2023
|
-0.15 / -0.82%
|
18.40
|
18.80
|
18.10
|
18.25
|
18.39
|
17.07
|
12,724,900
|
|
|
6/28/2023
|
-0.50 / -2.65%
|
19.00
|
19.00
|
18.35
|
18.40
|
18.62
|
17.21
|
17,867,000
|
|
|
6/27/2023
|
-0.10 / -0.53%
|
19.10
|
19.35
|
18.80
|
18.90
|
19.06
|
17.68
|
7,508,300
|
|
|
6/26/2023
|
+0.15 / +0.80%
|
19.00
|
19.20
|
18.15
|
19.00
|
18.60
|
17.77
|
14,280,000
|
|
|
6/23/2023
|
-0.20 / -1.05%
|
19.20
|
19.20
|
18.60
|
18.85
|
18.90
|
17.63
|
14,689,000
|
|
|
6/22/2023
|
+0.25 / +1.33%
|
18.90
|
19.40
|
18.60
|
19.05
|
19.01
|
17.82
|
15,768,100
|
|
|
6/21/2023
|
+0.30 / +1.62%
|
18.60
|
18.90
|
18.35
|
18.80
|
18.66
|
17.59
|
12,564,000
|
|
|
6/20/2023
|
+1.20 / +6.94%
|
17.10
|
18.50
|
17.10
|
18.50
|
18.03
|
17.31
|
24,148,300
|
|
|
6/19/2023
|
-0.15 / -0.86%
|
17.45
|
17.60
|
17.25
|
17.30
|
17.39
|
16.18
|
8,791,100
|
|
|
6/16/2023
|
+0.05 / +0.29%
|
17.65
|
17.90
|
17.35
|
17.45
|
17.62
|
16.32
|
13,840,700
|
|
|
6/15/2023
|
+0.35 / +2.05%
|
17.05
|
17.65
|
16.95
|
17.40
|
17.20
|
16.28
|
13,307,000
|
|
|
6/14/2023
|
-0.50 / -2.85%
|
17.55
|
17.65
|
17.00
|
17.05
|
17.35
|
15.95
|
9,368,200
|
|
|
6/13/2023
|
+0.25 / +1.45%
|
17.30
|
17.75
|
17.10
|
17.55
|
17.44
|
16.42
|
11,004,600
|
|
|
6/12/2023
|
-0.30 / -1.70%
|
17.60
|
17.80
|
17.00
|
17.30
|
17.34
|
16.18
|
9,338,500
|
|
|
6/9/2023
|
+0.05 / +0.28%
|
17.70
|
17.75
|
17.05
|
17.60
|
17.42
|
16.46
|
8,798,100
|
|
|
6/8/2023
|
-0.65 / -3.57%
|
18.20
|
18.80
|
17.55
|
17.55
|
18.25
|
16.42
|
13,404,300
|
|
|
6/7/2023
|
+0.20 / +1.11%
|
18.20
|
18.35
|
17.90
|
18.20
|
18.09
|
17.03
|
7,104,200
|
|
|
6/6/2023
|
+0.20 / +1.12%
|
17.80
|
18.15
|
17.60
|
18.00
|
17.88
|
16.84
|
5,834,500
|
|
|
6/5/2023
|
-0.40 / -2.20%
|
18.40
|
18.55
|
17.80
|
17.80
|
18.07
|
16.65
|
6,055,800
|
|
|
6/2/2023
|
+0.70 / +4.00%
|
17.65
|
18.30
|
17.40
|
18.20
|
17.94
|
17.03
|
11,071,600
|
|
|
6/1/2023
|
-0.10 / -0.57%
|
17.65
|
17.65
|
17.20
|
17.50
|
17.41
|
16.37
|
8,442,200
|
|
|
5/31/2023
|
+0.05 / +0.28%
|
17.60
|
18.15
|
17.50
|
17.60
|
17.77
|
16.46
|
7,617,800
|
|
|
5/30/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.00
|
17.55
|
17.32
|
16.42
|
11,685,900
|
|
|
5/29/2023
|
+0.25 / +1.45%
|
17.45
|
17.65
|
17.20
|
17.55
|
17.36
|
16.42
|
9,287,400
|
|
|
5/26/2023
|
+0.55 / +3.28%
|
16.75
|
17.70
|
16.75
|
17.30
|
17.35
|
16.18
|
12,991,600
|
|
|
5/25/2023
|
+0.10 / +0.60%
|
16.70
|
17.20
|
16.60
|
16.75
|
16.92
|
15.67
|
11,311,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|