|
|
Closing price on 8/3/2018
|
|
| Open |
25.30 |
| High |
26.05 |
| Low |
25.30 |
| Volume |
475,540 |
| Split-adjusted Price |
22.65 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2018
|
+0.10 / +0.39%
|
25.30
|
26.05
|
25.30
|
25.60
|
25.75
|
22.65
|
475,540
|
|
|
8/2/2018
|
+0.20 / +0.79%
|
24.85
|
26.00
|
24.80
|
25.50
|
25.44
|
22.56
|
628,340
|
|
|
8/1/2018
|
+0.10 / +0.40%
|
24.85
|
25.50
|
24.85
|
25.30
|
25.35
|
22.39
|
290,200
|
|
|
7/31/2018
|
0.00 / 0.00%
|
25.10
|
25.20
|
24.80
|
25.20
|
25.03
|
22.30
|
461,610
|
|
|
7/30/2018
|
+0.20 / +0.80%
|
24.90
|
25.30
|
24.80
|
25.20
|
25.02
|
22.30
|
313,200
|
|
|
7/27/2018
|
+0.35 / +1.42%
|
25.00
|
25.25
|
24.65
|
25.00
|
25.07
|
22.12
|
1,508,000
|
|
|
7/26/2018
|
-1.85 / -6.98%
|
26.50
|
26.50
|
24.65
|
24.65
|
24.90
|
21.81
|
1,418,120
|
|
|
7/25/2018
|
-1.00 / -3.64%
|
27.55
|
27.65
|
25.60
|
26.50
|
26.00
|
23.45
|
2,196,470
|
|
|
7/24/2018
|
-0.15 / -0.54%
|
27.65
|
27.65
|
27.10
|
27.50
|
27.40
|
24.33
|
99,970
|
|
|
7/23/2018
|
-0.05 / -0.18%
|
28.00
|
28.00
|
27.50
|
27.65
|
27.72
|
24.47
|
750,890
|
|
|
7/20/2018
|
-0.60 / -2.12%
|
28.30
|
28.30
|
27.70
|
27.70
|
27.91
|
24.51
|
328,550
|
|
|
7/19/2018
|
+0.75 / +2.72%
|
27.55
|
28.40
|
27.55
|
28.30
|
28.24
|
25.04
|
518,590
|
|
|
7/18/2018
|
+0.05 / +0.18%
|
26.50
|
27.60
|
26.50
|
27.55
|
27.17
|
24.38
|
578,670
|
|
|
7/17/2018
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.00
|
27.50
|
27.33
|
24.33
|
443,820
|
|
|
7/16/2018
|
+0.10 / +0.36%
|
27.70
|
27.90
|
27.20
|
27.80
|
27.70
|
24.60
|
529,760
|
|
|
7/13/2018
|
-0.50 / -1.77%
|
28.20
|
28.50
|
27.50
|
27.70
|
28.00
|
24.51
|
1,053,460
|
|
|
7/12/2018
|
+1.75 / +6.62%
|
26.45
|
28.20
|
26.00
|
28.20
|
27.48
|
24.95
|
2,611,780
|
|
|
7/11/2018
|
-0.20 / -0.75%
|
26.00
|
26.70
|
25.70
|
26.45
|
26.21
|
23.41
|
1,666,700
|
|
|
7/10/2018
|
+1.25 / +4.92%
|
25.40
|
26.65
|
25.35
|
26.65
|
26.18
|
23.58
|
1,737,080
|
|
|
7/9/2018
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.00
|
25.40
|
25.45
|
22.48
|
1,019,130
|
|
|
7/6/2018
|
-0.10 / -0.39%
|
25.50
|
25.80
|
24.30
|
25.40
|
25.07
|
22.48
|
810,850
|
|
|
7/5/2018
|
-0.10 / -0.39%
|
25.60
|
25.70
|
24.45
|
25.50
|
25.21
|
22.56
|
478,370
|
|
|
7/4/2018
|
+0.10 / +0.39%
|
24.70
|
25.80
|
24.70
|
25.60
|
25.41
|
22.65
|
334,700
|
|
|
7/3/2018
|
-0.10 / -0.39%
|
25.60
|
25.80
|
24.90
|
25.50
|
25.29
|
22.56
|
595,560
|
|
|
7/2/2018
|
-0.85 / -3.21%
|
25.65
|
26.30
|
25.25
|
25.60
|
25.50
|
22.65
|
2,207,570
|
|
|
6/29/2018
|
+1.45 / +5.80%
|
24.60
|
26.45
|
24.20
|
26.45
|
25.47
|
23.41
|
978,170
|
|
|
6/28/2018
|
-1.25 / -4.76%
|
25.80
|
25.80
|
24.90
|
25.00
|
25.13
|
22.12
|
902,310
|
|
|
6/27/2018
|
-0.20 / -0.76%
|
26.45
|
26.50
|
26.00
|
26.25
|
26.32
|
23.23
|
676,670
|
|
|
6/26/2018
|
+0.45 / +1.73%
|
25.50
|
26.55
|
25.10
|
26.45
|
25.86
|
23.41
|
896,980
|
|
|
6/25/2018
|
-0.60 / -2.26%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.32
|
23.01
|
597,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|