|
|
Closing price on 8/17/2022
|
|
| Open |
25.80 |
| High |
26.80 |
| Low |
24.40 |
| Volume |
16,483,700 |
| Split-adjusted Price |
23.39 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
-0.35 / -1.38%
|
25.80
|
26.80
|
24.40
|
25.00
|
25.63
|
23.39
|
16,483,700
|
|
|
8/16/2022
|
+1.65 / +6.96%
|
23.65
|
25.35
|
23.55
|
25.35
|
24.58
|
23.71
|
12,329,200
|
|
|
8/15/2022
|
+0.20 / +0.85%
|
23.50
|
24.30
|
23.35
|
23.70
|
23.78
|
22.17
|
7,282,300
|
|
|
8/12/2022
|
+0.45 / +1.95%
|
23.05
|
23.90
|
23.05
|
23.50
|
23.59
|
21.98
|
6,986,300
|
|
|
8/11/2022
|
+0.50 / +2.22%
|
24.10
|
24.10
|
22.65
|
23.05
|
23.67
|
21.56
|
16,522,600
|
|
|
8/10/2022
|
+1.45 / +6.87%
|
21.10
|
22.55
|
21.00
|
22.55
|
22.12
|
21.09
|
7,985,800
|
|
|
8/9/2022
|
-0.15 / -0.71%
|
21.50
|
21.50
|
20.95
|
21.10
|
21.21
|
19.74
|
4,683,500
|
|
|
8/8/2022
|
-0.05 / -0.23%
|
21.30
|
21.60
|
21.15
|
21.25
|
21.33
|
19.88
|
6,346,500
|
|
|
8/5/2022
|
+0.50 / +2.40%
|
20.80
|
21.45
|
20.75
|
21.30
|
21.22
|
19.93
|
7,133,400
|
|
|
8/4/2022
|
-0.30 / -1.42%
|
21.25
|
21.45
|
20.75
|
20.80
|
21.04
|
19.46
|
7,577,000
|
|
|
8/3/2022
|
+0.55 / +2.68%
|
20.50
|
21.25
|
20.25
|
21.10
|
20.78
|
19.74
|
7,125,600
|
|
|
8/2/2022
|
-0.25 / -1.20%
|
20.90
|
21.10
|
20.50
|
20.55
|
20.72
|
19.22
|
6,764,700
|
|
|
8/1/2022
|
+0.80 / +4.00%
|
20.05
|
20.90
|
20.05
|
20.80
|
20.52
|
19.46
|
6,310,100
|
|
|
7/29/2022
|
-0.15 / -0.74%
|
20.20
|
20.55
|
19.90
|
20.00
|
20.19
|
18.71
|
3,637,900
|
|
|
7/28/2022
|
+0.40 / +2.03%
|
20.10
|
20.65
|
20.00
|
20.15
|
20.21
|
18.85
|
7,274,500
|
|
|
7/27/2022
|
+0.65 / +3.40%
|
19.05
|
19.75
|
18.80
|
19.75
|
19.51
|
18.48
|
5,764,900
|
|
|
7/26/2022
|
0.00 / 0.00%
|
19.20
|
19.35
|
18.95
|
19.10
|
19.16
|
17.87
|
3,226,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|