|
Closing price on 7/9/2018
|
|
| Open |
25.50 |
| High |
26.00 |
| Low |
25.00 |
| Volume |
1,019,130 |
| Split-adjusted Price |
22.48 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2018
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.00
|
25.40
|
25.45
|
22.48
|
1,019,130
|
|
|
7/6/2018
|
-0.10 / -0.39%
|
25.50
|
25.80
|
24.30
|
25.40
|
25.07
|
22.48
|
810,850
|
|
|
7/5/2018
|
-0.10 / -0.39%
|
25.60
|
25.70
|
24.45
|
25.50
|
25.21
|
22.56
|
478,370
|
|
|
7/4/2018
|
+0.10 / +0.39%
|
24.70
|
25.80
|
24.70
|
25.60
|
25.41
|
22.65
|
334,700
|
|
|
7/3/2018
|
-0.10 / -0.39%
|
25.60
|
25.80
|
24.90
|
25.50
|
25.29
|
22.56
|
595,560
|
|
|
7/2/2018
|
-0.85 / -3.21%
|
25.65
|
26.30
|
25.25
|
25.60
|
25.50
|
22.65
|
2,207,570
|
|
|
6/29/2018
|
+1.45 / +5.80%
|
24.60
|
26.45
|
24.20
|
26.45
|
25.47
|
23.41
|
978,170
|
|
|
6/28/2018
|
-1.25 / -4.76%
|
25.80
|
25.80
|
24.90
|
25.00
|
25.13
|
22.12
|
902,310
|
|
|
6/27/2018
|
-0.20 / -0.76%
|
26.45
|
26.50
|
26.00
|
26.25
|
26.32
|
23.23
|
676,670
|
|
|
6/26/2018
|
+0.45 / +1.73%
|
25.50
|
26.55
|
25.10
|
26.45
|
25.86
|
23.41
|
896,980
|
|
|
6/25/2018
|
-0.60 / -2.26%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.32
|
23.01
|
597,770
|
|
|
6/22/2018
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.00
|
26.60
|
26.41
|
23.54
|
578,390
|
|
|
6/21/2018
|
-0.10 / -0.37%
|
26.00
|
26.70
|
25.65
|
26.70
|
26.26
|
23.63
|
796,250
|
|
|
6/20/2018
|
+0.40 / +1.52%
|
26.40
|
26.80
|
25.80
|
26.80
|
26.17
|
23.71
|
509,910
|
|
|
6/19/2018
|
+0.10 / +0.38%
|
26.30
|
26.55
|
25.00
|
26.40
|
26.02
|
23.36
|
1,984,020
|
|
|
6/18/2018
|
-0.85 / -3.13%
|
27.00
|
27.00
|
26.00
|
26.30
|
26.32
|
23.27
|
1,693,500
|
|
|
6/15/2018
|
+0.15 / +0.56%
|
27.60
|
27.60
|
26.50
|
27.15
|
26.89
|
24.02
|
676,170
|
|
|
6/14/2018
|
-0.40 / -1.46%
|
27.70
|
27.70
|
27.00
|
27.00
|
27.19
|
23.89
|
467,980
|
|
|
6/13/2018
|
-1.00 / -3.52%
|
27.90
|
28.50
|
27.40
|
27.40
|
27.63
|
24.25
|
741,730
|
|
|
6/12/2018
|
-0.20 / -0.70%
|
28.40
|
28.40
|
27.80
|
28.40
|
28.15
|
25.13
|
308,540
|
|
|
6/11/2018
|
-0.35 / -1.21%
|
28.45
|
28.85
|
28.45
|
28.60
|
28.56
|
25.31
|
405,370
|
|
|
6/8/2018
|
-0.05 / -0.17%
|
29.00
|
29.00
|
28.50
|
28.95
|
28.85
|
25.62
|
317,800
|
|
|
6/7/2018
|
-0.20 / -0.68%
|
29.20
|
29.35
|
28.85
|
29.00
|
29.09
|
25.66
|
280,060
|
|
|
6/6/2018
|
+1.15 / +4.10%
|
28.10
|
29.20
|
27.90
|
29.20
|
28.56
|
25.84
|
401,660
|
|
|
6/5/2018
|
+0.40 / +1.45%
|
27.60
|
28.25
|
27.55
|
28.05
|
27.81
|
24.82
|
536,090
|
|
|
6/4/2018
|
-0.45 / -1.60%
|
27.70
|
28.10
|
27.65
|
27.65
|
27.85
|
24.47
|
803,660
|
|
|
6/1/2018
|
-0.10 / -0.35%
|
28.20
|
28.35
|
27.80
|
28.10
|
28.07
|
24.87
|
215,280
|
|
|
5/31/2018
|
-0.10 / -0.35%
|
28.30
|
28.30
|
27.80
|
28.20
|
28.00
|
24.95
|
388,420
|
|
|
5/30/2018
|
-0.60 / -2.08%
|
28.10
|
28.40
|
27.80
|
28.30
|
28.17
|
25.04
|
364,410
|
|
|
5/29/2018
|
+0.50 / +1.76%
|
27.20
|
29.50
|
27.00
|
28.90
|
28.35
|
25.57
|
1,414,520
|
|
|