|
|
Closing price on 8/20/2021
|
|
| Open |
18.85 |
| High |
18.90 |
| Low |
17.55 |
| Volume |
5,423,700 |
| Split-adjusted Price |
16.56 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
-0.90 / -4.84%
|
18.85
|
18.90
|
17.55
|
17.70
|
18.43
|
16.56
|
5,423,700
|
|
|
8/19/2021
|
+0.50 / +2.76%
|
18.10
|
18.85
|
18.10
|
18.60
|
18.56
|
17.40
|
4,788,400
|
|
|
8/18/2021
|
+0.10 / +0.56%
|
18.00
|
18.45
|
18.00
|
18.10
|
18.19
|
16.93
|
3,040,400
|
|
|
8/17/2021
|
-0.50 / -2.70%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.15
|
16.84
|
4,653,100
|
|
|
8/16/2021
|
-0.15 / -0.80%
|
18.70
|
19.00
|
18.35
|
18.50
|
18.72
|
17.31
|
3,261,000
|
|
|
8/13/2021
|
+0.45 / +2.47%
|
18.60
|
18.80
|
18.00
|
18.65
|
18.47
|
17.45
|
5,240,600
|
|
|
8/12/2021
|
+1.15 / +6.74%
|
17.00
|
18.20
|
16.90
|
18.20
|
17.77
|
17.03
|
5,892,600
|
|
|
8/11/2021
|
-0.15 / -0.87%
|
17.35
|
17.40
|
16.95
|
17.05
|
17.18
|
15.95
|
2,475,900
|
|
|
8/10/2021
|
-0.25 / -1.43%
|
17.45
|
17.60
|
17.20
|
17.20
|
17.35
|
16.09
|
3,184,100
|
|
|
8/9/2021
|
+0.30 / +1.75%
|
17.15
|
17.50
|
17.05
|
17.45
|
17.35
|
16.32
|
3,799,700
|
|
|
8/6/2021
|
+0.45 / +2.69%
|
16.70
|
17.50
|
16.70
|
17.15
|
17.15
|
16.04
|
2,878,200
|
|
|
8/5/2021
|
+0.15 / +0.91%
|
16.50
|
16.80
|
16.45
|
16.70
|
16.66
|
15.62
|
1,268,600
|
|
|
8/4/2021
|
0.00 / 0.00%
|
16.55
|
16.85
|
16.50
|
16.55
|
16.64
|
15.48
|
1,241,800
|
|
|
8/3/2021
|
+0.30 / +1.85%
|
16.25
|
16.70
|
16.25
|
16.55
|
16.56
|
15.48
|
5,363,700
|
|
|
8/2/2021
|
+0.15 / +0.93%
|
16.10
|
16.50
|
16.00
|
16.25
|
16.31
|
15.20
|
2,335,900
|
|
|
7/30/2021
|
+0.10 / +0.63%
|
16.10
|
16.35
|
16.05
|
16.10
|
16.16
|
15.06
|
1,484,600
|
|
|
7/29/2021
|
-0.05 / -0.31%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.05
|
14.97
|
836,400
|
|
|
7/28/2021
|
-0.15 / -0.93%
|
16.20
|
16.20
|
15.85
|
16.05
|
16.04
|
15.01
|
1,353,400
|
|
|
7/27/2021
|
0.00 / 0.00%
|
16.20
|
16.45
|
16.10
|
16.20
|
16.25
|
15.15
|
1,179,500
|
|
|
7/26/2021
|
0.00 / 0.00%
|
16.00
|
16.25
|
15.85
|
16.20
|
16.06
|
15.15
|
1,598,600
|
|
|
7/23/2021
|
-0.10 / -0.61%
|
16.35
|
16.70
|
16.20
|
16.20
|
16.42
|
15.15
|
1,554,000
|
|
|
7/22/2021
|
+0.30 / +1.88%
|
16.05
|
16.40
|
16.05
|
16.30
|
16.27
|
15.25
|
1,191,800
|
|
|
7/21/2021
|
+0.15 / +0.95%
|
15.95
|
16.15
|
15.80
|
16.00
|
15.99
|
14.97
|
1,609,800
|
|
|
7/20/2021
|
+0.25 / +1.60%
|
15.60
|
16.10
|
15.40
|
15.85
|
15.73
|
14.83
|
1,834,500
|
|
|
7/19/2021
|
-0.40 / -2.50%
|
15.70
|
15.80
|
15.35
|
15.60
|
15.57
|
14.59
|
2,017,100
|
|
|
7/16/2021
|
+0.25 / +1.59%
|
16.00
|
16.25
|
15.90
|
16.00
|
16.06
|
14.97
|
1,865,200
|
|
|
7/15/2021
|
+0.05 / +0.32%
|
15.55
|
15.90
|
15.55
|
15.75
|
15.74
|
14.73
|
1,965,700
|
|
|
7/14/2021
|
-0.30 / -1.88%
|
16.10
|
16.25
|
15.50
|
15.70
|
15.87
|
14.69
|
3,102,400
|
|
|
7/13/2021
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.50
|
16.00
|
15.93
|
14.97
|
2,593,600
|
|
|
7/12/2021
|
-1.20 / -6.98%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.23
|
14.97
|
3,730,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|