|
|
Closing price on 8/3/2020
|
|
| Open |
17.10 |
| High |
17.60 |
| Low |
17.10 |
| Volume |
3,520,417 |
| Split-adjusted Price |
15.49 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2020
|
+0.10 / +0.57%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.43
|
15.49
|
3,520,417
|
|
|
7/31/2020
|
-0.10 / -0.57%
|
17.05
|
17.50
|
17.05
|
17.40
|
17.35
|
15.40
|
470,060
|
|
|
7/30/2020
|
-0.10 / -0.57%
|
17.50
|
17.65
|
17.30
|
17.50
|
17.47
|
15.49
|
2,827,730
|
|
|
7/29/2020
|
+0.40 / +2.33%
|
17.10
|
17.60
|
16.55
|
17.60
|
17.11
|
15.57
|
4,767,897
|
|
|
7/28/2020
|
+0.10 / +0.58%
|
17.10
|
17.50
|
17.00
|
17.20
|
17.25
|
15.22
|
996,000
|
|
|
7/27/2020
|
-0.90 / -5.00%
|
17.15
|
17.50
|
16.80
|
17.10
|
17.11
|
15.13
|
2,137,110
|
|
|
7/24/2020
|
+0.20 / +1.12%
|
17.75
|
18.00
|
16.65
|
18.00
|
17.61
|
15.93
|
2,618,490
|
|
|
7/23/2020
|
-0.30 / -1.66%
|
18.00
|
18.15
|
17.80
|
17.80
|
17.95
|
15.75
|
1,840,100
|
|
|
7/22/2020
|
0.00 / 0.00%
|
18.10
|
18.25
|
17.90
|
18.10
|
18.09
|
16.02
|
1,422,120
|
|
|
7/21/2020
|
+0.60 / +3.43%
|
17.60
|
18.10
|
17.20
|
18.10
|
17.62
|
16.02
|
1,732,030
|
|
|
7/20/2020
|
-0.50 / -2.78%
|
18.00
|
18.05
|
17.50
|
17.50
|
17.73
|
15.49
|
2,013,760
|
|
|
7/17/2020
|
+0.05 / +0.28%
|
17.95
|
18.10
|
17.95
|
18.00
|
17.99
|
15.93
|
963,980
|
|
|
7/16/2020
|
-0.05 / -0.28%
|
18.00
|
18.30
|
17.95
|
17.95
|
18.06
|
15.88
|
1,289,320
|
|
|
7/15/2020
|
-0.25 / -1.37%
|
18.25
|
18.30
|
18.00
|
18.00
|
18.12
|
15.93
|
1,371,300
|
|
|
7/14/2020
|
+0.10 / +0.55%
|
18.20
|
18.25
|
18.00
|
18.25
|
18.12
|
16.15
|
1,736,340
|
|
|
7/13/2020
|
-0.05 / -0.27%
|
18.20
|
18.30
|
18.05
|
18.15
|
18.21
|
16.06
|
1,753,010
|
|
|
7/10/2020
|
-0.05 / -0.27%
|
18.25
|
18.50
|
18.10
|
18.20
|
18.21
|
16.10
|
1,171,290
|
|
|
7/9/2020
|
+0.15 / +0.83%
|
18.15
|
18.35
|
18.10
|
18.25
|
18.22
|
16.15
|
1,116,490
|
|
|
7/8/2020
|
-0.10 / -0.55%
|
18.15
|
18.25
|
18.10
|
18.10
|
18.17
|
16.02
|
820,200
|
|
|
7/7/2020
|
-0.30 / -1.62%
|
18.55
|
18.55
|
18.20
|
18.20
|
18.34
|
16.10
|
1,119,290
|
|
|
7/6/2020
|
+0.05 / +0.27%
|
18.50
|
18.65
|
18.45
|
18.50
|
18.51
|
16.37
|
2,723,310
|
|
|
7/3/2020
|
+0.35 / +1.93%
|
18.10
|
18.75
|
18.10
|
18.45
|
18.44
|
16.33
|
939,960
|
|
|
7/2/2020
|
-0.10 / -0.55%
|
18.25
|
18.35
|
18.10
|
18.10
|
18.16
|
16.02
|
764,530
|
|
|
7/1/2020
|
+0.05 / +0.28%
|
18.15
|
18.40
|
18.00
|
18.20
|
18.20
|
16.10
|
1,864,170
|
|
|
6/30/2020
|
0.00 / 0.00%
|
18.40
|
18.50
|
17.90
|
18.15
|
18.21
|
16.06
|
1,001,290
|
|
|
6/29/2020
|
-0.65 / -3.46%
|
18.75
|
18.80
|
17.80
|
18.15
|
18.45
|
16.06
|
1,586,930
|
|
|
6/26/2020
|
+0.10 / +0.53%
|
18.85
|
19.00
|
18.40
|
18.80
|
18.74
|
16.64
|
2,303,680
|
|
|
6/25/2020
|
-0.20 / -1.06%
|
18.75
|
18.90
|
18.70
|
18.70
|
18.75
|
16.55
|
1,220,070
|
|
|
6/24/2020
|
-0.20 / -1.05%
|
19.20
|
19.25
|
18.85
|
18.90
|
19.05
|
16.72
|
1,076,050
|
|
|
6/23/2020
|
+0.10 / +0.53%
|
19.15
|
19.50
|
19.00
|
19.10
|
19.22
|
16.90
|
1,123,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|