|
|
Closing price on 8/23/2024
|
|
| Open |
15.65 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
2,946,000 |
| Split-adjusted Price |
15.75 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2024
|
+0.05 / +0.32%
|
15.65
|
15.80
|
15.50
|
15.75
|
15.68
|
15.75
|
2,946,000
|
|
|
8/22/2024
|
-0.25 / -1.57%
|
16.00
|
16.00
|
15.65
|
15.70
|
15.75
|
15.70
|
2,676,300
|
|
|
8/21/2024
|
+0.40 / +2.57%
|
15.70
|
16.20
|
15.55
|
15.95
|
15.93
|
15.95
|
6,492,600
|
|
|
8/20/2024
|
+0.30 / +1.97%
|
15.30
|
15.80
|
15.15
|
15.55
|
15.55
|
15.55
|
7,418,300
|
|
|
8/19/2024
|
+0.10 / +0.66%
|
15.40
|
15.60
|
15.25
|
15.25
|
15.41
|
15.25
|
4,773,900
|
|
|
8/16/2024
|
+0.90 / +6.32%
|
14.35
|
15.15
|
14.35
|
15.15
|
14.92
|
15.15
|
6,966,200
|
|
|
8/15/2024
|
-0.20 / -1.38%
|
14.40
|
14.70
|
14.25
|
14.25
|
14.42
|
14.25
|
1,903,700
|
|
|
8/14/2024
|
-0.10 / -0.69%
|
14.60
|
14.70
|
14.40
|
14.45
|
14.51
|
14.45
|
1,151,800
|
|
|
8/13/2024
|
-0.15 / -1.02%
|
14.70
|
14.80
|
14.50
|
14.55
|
14.59
|
14.55
|
1,692,900
|
|
|
8/12/2024
|
+0.05 / +0.34%
|
14.65
|
14.90
|
14.50
|
14.70
|
14.72
|
14.70
|
2,309,500
|
|
|
8/9/2024
|
+0.20 / +1.38%
|
14.65
|
14.65
|
14.40
|
14.65
|
14.54
|
14.65
|
1,623,200
|
|
|
8/8/2024
|
+0.20 / +1.40%
|
14.15
|
14.90
|
14.10
|
14.45
|
14.55
|
14.45
|
5,507,800
|
|
|
8/7/2024
|
+0.05 / +0.35%
|
14.20
|
14.30
|
14.00
|
14.25
|
14.18
|
14.25
|
1,709,500
|
|
|
8/6/2024
|
+0.60 / +4.41%
|
13.80
|
14.20
|
13.60
|
14.20
|
13.86
|
14.20
|
4,215,800
|
|
|
8/5/2024
|
-1.00 / -6.85%
|
14.45
|
14.55
|
13.60
|
13.60
|
13.98
|
13.60
|
6,290,900
|
|
|
8/2/2024
|
+0.05 / +0.34%
|
14.40
|
14.75
|
14.40
|
14.60
|
14.53
|
14.60
|
2,766,600
|
|
|
8/1/2024
|
-0.85 / -5.52%
|
15.40
|
15.50
|
14.55
|
14.55
|
14.90
|
14.55
|
5,329,900
|
|
|
7/31/2024
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.41
|
15.40
|
2,448,100
|
|
|
7/30/2024
|
-0.05 / -0.33%
|
15.25
|
15.40
|
15.20
|
15.30
|
15.31
|
15.30
|
1,931,900
|
|
|
7/29/2024
|
0.00 / 0.00%
|
15.35
|
15.55
|
15.30
|
15.35
|
15.39
|
15.35
|
2,128,100
|
|
|
7/26/2024
|
+0.15 / +0.99%
|
15.45
|
15.45
|
15.25
|
15.35
|
15.34
|
15.35
|
1,874,800
|
|
|
7/25/2024
|
-0.20 / -1.30%
|
15.25
|
15.35
|
15.10
|
15.20
|
15.24
|
15.20
|
1,897,200
|
|
|
7/24/2024
|
+0.15 / +0.98%
|
15.20
|
15.60
|
14.85
|
15.40
|
15.16
|
15.40
|
4,107,900
|
|
|
7/23/2024
|
-0.35 / -2.24%
|
15.60
|
15.75
|
15.25
|
15.25
|
15.49
|
15.25
|
2,567,400
|
|
|
7/22/2024
|
-0.30 / -1.89%
|
15.85
|
15.90
|
15.50
|
15.60
|
15.69
|
15.60
|
4,867,500
|
|
|
7/19/2024
|
-0.35 / -2.15%
|
16.25
|
16.30
|
15.90
|
15.90
|
16.00
|
15.90
|
3,634,700
|
|
|
7/18/2024
|
+0.20 / +1.25%
|
16.15
|
16.25
|
16.00
|
16.25
|
16.10
|
16.25
|
3,446,800
|
|
|
7/17/2024
|
-0.55 / -3.31%
|
16.70
|
16.70
|
15.90
|
16.05
|
16.30
|
16.05
|
4,737,100
|
|
|
7/16/2024
|
+0.35 / +2.15%
|
16.50
|
16.90
|
16.45
|
16.60
|
16.67
|
16.60
|
7,237,100
|
|
|
7/15/2024
|
0.00 / 0.00%
|
16.40
|
16.45
|
16.25
|
16.25
|
16.32
|
16.25
|
2,081,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|