|
|
Closing price on 8/7/2026
|
|
| Open |
13.80 |
| High |
14.10 |
| Low |
13.75 |
| Volume |
6,571,000 |
| Split-adjusted Price |
13.75 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.75
|
13.75
|
13.88
|
13.75
|
6,571,000
|
|
|
8/6/2026
|
-0.40 / -2.83%
|
14.20
|
14.25
|
13.75
|
13.75
|
13.95
|
13.75
|
6,531,000
|
|
|
8/5/2026
|
+0.20 / +1.43%
|
14.10
|
14.60
|
14.10
|
14.15
|
14.30
|
14.15
|
10,923,000
|
|
|
8/4/2026
|
0.00 / 0.00%
|
14.00
|
14.15
|
13.75
|
13.95
|
13.97
|
13.95
|
6,211,600
|
|
|
8/3/2026
|
+0.85 / +6.49%
|
13.10
|
14.00
|
13.10
|
13.95
|
13.75
|
13.95
|
13,993,700
|
|
|
7/31/2026
|
-0.30 / -2.24%
|
13.55
|
13.55
|
13.05
|
13.10
|
13.24
|
13.10
|
5,923,000
|
|
|
7/30/2026
|
+0.55 / +4.28%
|
12.95
|
13.50
|
12.90
|
13.40
|
13.28
|
13.40
|
7,070,100
|
|
|
7/29/2026
|
-0.15 / -1.15%
|
13.05
|
13.15
|
12.65
|
12.85
|
12.87
|
12.85
|
4,442,900
|
|
|
7/28/2026
|
+0.35 / +2.77%
|
12.15
|
13.25
|
12.15
|
13.00
|
12.91
|
13.00
|
8,897,400
|
|
|
7/27/2026
|
-0.95 / -6.99%
|
13.60
|
13.80
|
12.65
|
12.65
|
13.11
|
12.65
|
12,302,000
|
|
|
7/24/2026
|
-0.60 / -4.23%
|
14.10
|
14.25
|
13.60
|
13.60
|
13.90
|
13.60
|
7,917,200
|
|
|
7/23/2026
|
+0.25 / +1.79%
|
13.95
|
14.50
|
13.30
|
14.20
|
13.95
|
14.20
|
11,023,300
|
|
|
7/22/2026
|
+0.05 / +0.36%
|
13.85
|
14.30
|
13.80
|
13.95
|
14.03
|
13.95
|
9,773,700
|
|
|
7/21/2026
|
-0.40 / -2.80%
|
14.10
|
14.60
|
13.80
|
13.90
|
14.19
|
13.90
|
10,113,900
|
|
|
7/20/2026
|
-1.05 / -6.84%
|
15.05
|
15.30
|
14.30
|
14.30
|
14.53
|
14.30
|
16,458,400
|
|
|
7/17/2026
|
-0.65 / -4.06%
|
16.05
|
16.05
|
15.35
|
15.35
|
15.65
|
15.35
|
4,458,500
|
|
|
7/16/2026
|
+0.20 / +1.27%
|
15.85
|
16.00
|
15.00
|
16.00
|
15.48
|
16.00
|
12,820,800
|
|
|
7/15/2026
|
-0.70 / -4.24%
|
16.55
|
16.60
|
15.80
|
15.80
|
16.19
|
15.80
|
6,587,600
|
|
|
7/14/2026
|
+0.30 / +1.85%
|
16.30
|
16.70
|
16.10
|
16.50
|
16.40
|
16.50
|
6,151,000
|
|
|
7/13/2026
|
+0.05 / +0.31%
|
16.10
|
16.45
|
16.00
|
16.20
|
16.23
|
16.20
|
9,209,000
|
|
|
7/10/2026
|
-0.15 / -0.92%
|
16.45
|
16.55
|
16.15
|
16.15
|
16.32
|
16.15
|
6,163,400
|
|
|
7/9/2026
|
-0.55 / -3.26%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.51
|
16.30
|
6,901,900
|
|
|
7/8/2026
|
+0.10 / +0.60%
|
16.75
|
17.10
|
16.55
|
16.85
|
16.86
|
16.85
|
7,004,800
|
|
|
7/7/2026
|
+0.20 / +1.21%
|
16.65
|
16.75
|
16.35
|
16.75
|
16.56
|
16.75
|
5,895,500
|
|
|
7/6/2026
|
-0.65 / -3.78%
|
17.25
|
17.25
|
16.25
|
16.55
|
16.68
|
16.55
|
19,768,600
|
|
|
7/3/2026
|
-0.35 / -1.99%
|
17.55
|
17.70
|
17.15
|
17.20
|
17.30
|
17.20
|
8,228,901
|
|
|
7/2/2026
|
+0.10 / +0.57%
|
17.60
|
17.90
|
17.50
|
17.55
|
17.72
|
17.55
|
7,862,400
|
|
|
7/1/2026
|
+0.05 / +0.29%
|
17.55
|
17.70
|
17.40
|
17.45
|
17.50
|
17.45
|
5,066,900
|
|
|
6/30/2026
|
-0.05 / -0.29%
|
17.50
|
17.85
|
17.40
|
17.40
|
17.61
|
17.40
|
7,275,600
|
|
|
6/29/2026
|
+0.40 / +2.35%
|
17.15
|
17.70
|
17.10
|
17.45
|
17.35
|
17.45
|
7,915,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|