|
|
Closing price on 8/5/2021
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.45 |
| Volume |
1,268,600 |
| Split-adjusted Price |
15.62 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2021
|
-0.50 / -2.82%
|
17.50
|
17.65
|
16.80
|
17.20
|
17.23
|
16.09
|
2,488,200
|
|
|
7/8/2021
|
+0.35 / +2.02%
|
16.85
|
17.70
|
16.85
|
17.70
|
17.24
|
16.56
|
2,493,200
|
|
|
7/7/2021
|
-0.65 / -3.61%
|
17.70
|
18.00
|
17.30
|
17.35
|
17.52
|
16.23
|
3,550,500
|
|
|
7/6/2021
|
-0.35 / -1.91%
|
18.40
|
18.55
|
18.00
|
18.00
|
18.21
|
16.84
|
2,226,300
|
|
|
7/5/2021
|
-0.60 / -3.17%
|
18.95
|
18.95
|
18.35
|
18.35
|
18.55
|
17.17
|
4,254,800
|
|
|
7/2/2021
|
-0.10 / -0.52%
|
19.10
|
19.50
|
18.95
|
18.95
|
19.12
|
17.73
|
2,416,500
|
|
|
7/1/2021
|
-0.05 / -0.26%
|
19.10
|
19.20
|
18.90
|
19.05
|
19.02
|
17.82
|
1,974,000
|
|
|
6/30/2021
|
-0.05 / -0.26%
|
19.15
|
19.35
|
19.05
|
19.10
|
19.13
|
17.87
|
1,701,400
|
|
|
6/29/2021
|
-0.05 / -0.26%
|
19.40
|
19.45
|
19.10
|
19.15
|
19.23
|
17.91
|
2,313,500
|
|
|
6/28/2021
|
+0.15 / +0.79%
|
19.05
|
19.50
|
18.90
|
19.20
|
19.08
|
17.96
|
4,855,730
|
|
|
6/25/2021
|
-0.25 / -1.30%
|
19.25
|
19.60
|
19.05
|
19.05
|
19.17
|
17.82
|
2,279,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|