|
|
Closing price on 8/14/2023
|
|
| Open |
21.20 |
| High |
22.40 |
| Low |
21.15 |
| Volume |
23,971,400 |
| Split-adjusted Price |
20.95 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2023
|
+1.45 / +6.92%
|
21.20
|
22.40
|
21.15
|
22.40
|
22.07
|
20.95
|
23,971,400
|
|
|
8/11/2023
|
+0.35 / +1.70%
|
20.65
|
20.95
|
20.20
|
20.95
|
20.51
|
19.60
|
9,740,500
|
|
|
8/10/2023
|
-0.40 / -1.90%
|
21.05
|
21.25
|
20.55
|
20.60
|
20.90
|
19.27
|
10,744,100
|
|
|
8/9/2023
|
-0.30 / -1.41%
|
21.10
|
21.40
|
20.95
|
21.00
|
21.13
|
19.64
|
10,111,200
|
|
|
8/8/2023
|
-0.55 / -2.52%
|
22.10
|
22.10
|
21.30
|
21.30
|
21.53
|
19.93
|
12,896,900
|
|
|
8/7/2023
|
+0.30 / +1.39%
|
21.75
|
22.40
|
21.70
|
21.85
|
21.94
|
20.44
|
14,252,200
|
|
|
8/4/2023
|
+0.35 / +1.65%
|
21.40
|
21.80
|
21.20
|
21.55
|
21.48
|
20.16
|
12,202,600
|
|
|
8/3/2023
|
-0.50 / -2.30%
|
21.70
|
21.80
|
21.20
|
21.20
|
21.42
|
19.83
|
11,784,800
|
|
|
8/2/2023
|
+1.00 / +4.83%
|
20.90
|
21.90
|
20.80
|
21.70
|
21.40
|
20.30
|
17,886,700
|
|
|
8/1/2023
|
0.00 / 0.00%
|
20.75
|
21.25
|
20.30
|
20.70
|
20.73
|
19.36
|
18,192,800
|
|
|
7/31/2023
|
+0.25 / +1.22%
|
20.45
|
21.30
|
20.15
|
20.70
|
20.66
|
19.36
|
14,282,700
|
|
|
7/28/2023
|
-0.15 / -0.73%
|
20.70
|
20.85
|
19.60
|
20.45
|
20.55
|
19.13
|
11,671,500
|
|
|
7/27/2023
|
+0.50 / +2.49%
|
20.35
|
20.90
|
19.95
|
20.60
|
20.44
|
19.27
|
16,903,500
|
|
|
7/26/2023
|
+0.15 / +0.75%
|
19.90
|
20.30
|
19.80
|
20.10
|
20.02
|
18.80
|
10,005,800
|
|
|
7/25/2023
|
-0.30 / -1.48%
|
20.40
|
20.40
|
19.75
|
19.95
|
20.03
|
18.66
|
15,153,600
|
|
|
7/24/2023
|
+0.05 / +0.25%
|
20.35
|
20.65
|
20.15
|
20.25
|
20.37
|
18.94
|
14,695,400
|
|
|
7/21/2023
|
+0.70 / +3.59%
|
19.50
|
20.40
|
19.50
|
20.20
|
20.09
|
18.90
|
18,519,600
|
|
|
7/20/2023
|
+0.20 / +1.04%
|
19.40
|
19.50
|
19.10
|
19.50
|
19.27
|
18.24
|
10,078,300
|
|
|
7/19/2023
|
+0.05 / +0.26%
|
19.45
|
19.80
|
19.30
|
19.30
|
19.48
|
18.05
|
11,909,300
|
|
|
7/18/2023
|
-0.25 / -1.28%
|
19.40
|
19.55
|
19.15
|
19.25
|
19.34
|
18.01
|
10,780,100
|
|
|
7/17/2023
|
-0.15 / -0.76%
|
19.95
|
19.95
|
19.40
|
19.50
|
19.61
|
18.24
|
12,118,400
|
|
|
7/14/2023
|
+0.80 / +4.24%
|
19.35
|
19.85
|
19.30
|
19.65
|
19.57
|
18.38
|
19,725,200
|
|
|
7/13/2023
|
+0.25 / +1.34%
|
18.65
|
19.30
|
18.65
|
18.85
|
18.95
|
17.63
|
16,134,700
|
|
|
7/12/2023
|
+0.10 / +0.54%
|
18.65
|
18.75
|
18.30
|
18.60
|
18.51
|
17.40
|
6,925,300
|
|
|
7/11/2023
|
+0.15 / +0.82%
|
18.35
|
18.90
|
18.35
|
18.50
|
18.65
|
17.31
|
12,118,700
|
|
|
7/10/2023
|
+0.20 / +1.10%
|
18.30
|
18.65
|
18.25
|
18.35
|
18.49
|
17.17
|
8,841,900
|
|
|
7/7/2023
|
+0.35 / +1.97%
|
17.80
|
18.20
|
17.60
|
18.15
|
17.94
|
16.98
|
10,145,700
|
|
|
7/6/2023
|
-0.75 / -4.04%
|
18.50
|
18.65
|
17.60
|
17.80
|
18.16
|
16.65
|
16,011,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|