|
|
Closing price on 8/4/2022
|
|
| Open |
21.25 |
| High |
21.45 |
| Low |
20.75 |
| Volume |
7,577,000 |
| Split-adjusted Price |
19.46 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/6/2022
|
-0.10 / -0.60%
|
16.25
|
17.15
|
16.00
|
16.50
|
16.69
|
15.43
|
3,062,800
|
|
|
7/5/2022
|
+0.25 / +1.53%
|
16.50
|
16.85
|
16.30
|
16.60
|
16.51
|
15.53
|
2,791,800
|
|
|
7/4/2022
|
+0.10 / +0.62%
|
16.60
|
16.85
|
16.35
|
16.35
|
16.59
|
15.29
|
2,358,500
|
|
|
7/1/2022
|
+0.40 / +2.52%
|
15.70
|
16.45
|
15.25
|
16.25
|
15.73
|
15.20
|
3,541,300
|
|
|
6/30/2022
|
-1.05 / -6.21%
|
17.00
|
17.10
|
15.85
|
15.85
|
16.51
|
14.83
|
3,638,100
|
|
|
6/29/2022
|
-0.40 / -2.31%
|
17.10
|
17.50
|
16.80
|
16.90
|
17.08
|
15.81
|
2,651,500
|
|
|
6/28/2022
|
+0.10 / +0.58%
|
17.20
|
17.90
|
17.20
|
17.30
|
17.55
|
16.18
|
3,291,000
|
|
|
6/27/2022
|
+0.35 / +2.08%
|
16.90
|
17.35
|
16.60
|
17.20
|
16.97
|
16.09
|
2,962,500
|
|
|
6/24/2022
|
0.00 / 0.00%
|
16.95
|
17.65
|
16.55
|
16.85
|
17.07
|
15.76
|
4,061,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|