|
|
Closing price on 8/11/2025
|
|
| Open |
19.10 |
| High |
19.15 |
| Low |
18.80 |
| Volume |
33,162,315 |
| Split-adjusted Price |
19.15 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
+1.25 / +6.98%
|
19.10
|
19.15
|
18.80
|
19.15
|
19.09
|
19.15
|
33,162,315
|
|
|
8/8/2025
|
+1.15 / +6.87%
|
17.50
|
17.90
|
17.40
|
17.90
|
17.80
|
17.90
|
43,809,600
|
|
|
8/7/2025
|
+1.05 / +6.69%
|
15.95
|
16.75
|
15.75
|
16.75
|
16.55
|
16.75
|
50,837,100
|
|
|
8/6/2025
|
+0.25 / +1.62%
|
15.80
|
16.15
|
15.35
|
15.70
|
15.70
|
15.70
|
24,857,400
|
|
|
8/5/2025
|
+0.60 / +4.04%
|
15.35
|
15.85
|
14.95
|
15.45
|
15.48
|
15.45
|
58,342,000
|
|
|
8/4/2025
|
+0.45 / +2.73%
|
16.50
|
17.15
|
16.40
|
16.95
|
16.88
|
14.87
|
33,286,800
|
|
|
8/1/2025
|
+0.15 / +0.92%
|
16.50
|
17.10
|
16.15
|
16.50
|
16.67
|
14.47
|
24,871,600
|
|
|
7/31/2025
|
-0.50 / -2.97%
|
16.90
|
16.90
|
15.90
|
16.35
|
16.33
|
14.34
|
38,473,800
|
|
|
7/30/2025
|
+0.45 / +2.74%
|
16.50
|
16.85
|
16.20
|
16.85
|
16.55
|
14.78
|
28,142,200
|
|
|
7/29/2025
|
-1.20 / -6.82%
|
18.20
|
18.20
|
16.40
|
16.40
|
17.20
|
14.39
|
63,357,100
|
|
|
7/28/2025
|
+1.15 / +6.99%
|
16.70
|
17.60
|
16.70
|
17.60
|
17.33
|
15.44
|
51,393,500
|
|
|
7/25/2025
|
+0.25 / +1.54%
|
16.30
|
16.50
|
16.20
|
16.45
|
16.34
|
14.43
|
23,400,900
|
|
|
7/24/2025
|
+0.30 / +1.89%
|
15.95
|
16.35
|
15.85
|
16.20
|
16.08
|
14.21
|
22,200,200
|
|
|
7/23/2025
|
-0.05 / -0.31%
|
16.10
|
16.35
|
15.85
|
15.90
|
16.04
|
13.95
|
25,131,900
|
|
|
7/22/2025
|
+0.25 / +1.59%
|
15.60
|
16.00
|
15.45
|
15.95
|
15.73
|
13.99
|
20,626,000
|
|
|
7/21/2025
|
-0.60 / -3.68%
|
16.35
|
16.45
|
15.70
|
15.70
|
15.99
|
13.77
|
33,920,500
|
|
|
7/18/2025
|
+0.40 / +2.52%
|
16.30
|
16.85
|
16.20
|
16.30
|
16.52
|
14.30
|
43,085,900
|
|
|
7/17/2025
|
+0.35 / +2.25%
|
15.70
|
16.30
|
15.65
|
15.90
|
15.94
|
13.95
|
42,122,400
|
|
|
7/16/2025
|
+0.35 / +2.30%
|
15.10
|
15.85
|
15.10
|
15.55
|
15.55
|
13.64
|
26,346,300
|
|
|
7/15/2025
|
-0.20 / -1.30%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.39
|
13.33
|
16,071,100
|
|
|
7/14/2025
|
+0.45 / +3.01%
|
15.00
|
15.60
|
14.70
|
15.40
|
15.15
|
13.51
|
27,561,000
|
|
|
7/11/2025
|
-0.25 / -1.64%
|
15.25
|
15.30
|
14.95
|
14.95
|
15.05
|
13.11
|
16,686,000
|
|
|
7/10/2025
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.31
|
13.33
|
14,280,400
|
|
|
7/9/2025
|
+0.10 / +0.66%
|
15.30
|
15.45
|
15.15
|
15.30
|
15.30
|
13.42
|
22,608,900
|
|
|
7/8/2025
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.15
|
15.20
|
15.26
|
13.33
|
21,274,900
|
|
|
7/7/2025
|
+0.15 / +1.00%
|
15.15
|
15.25
|
15.05
|
15.20
|
15.13
|
13.33
|
17,924,800
|
|
|
7/4/2025
|
+0.15 / +1.01%
|
14.95
|
15.25
|
14.95
|
15.05
|
15.09
|
13.20
|
15,756,500
|
|
|
7/3/2025
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.80
|
14.90
|
15.03
|
13.07
|
27,245,900
|
|
|
7/2/2025
|
+0.20 / +1.36%
|
14.70
|
14.95
|
14.60
|
14.90
|
14.80
|
13.07
|
9,381,300
|
|
|
7/1/2025
|
-0.05 / -0.34%
|
14.85
|
15.10
|
14.65
|
14.70
|
14.80
|
12.89
|
11,383,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|