|
|
Closing price on 9/16/2021
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.85 |
| Volume |
1,550,600 |
| Split-adjusted Price |
16.74 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.85
|
17.90
|
17.98
|
16.74
|
1,550,600
|
|
|
9/15/2021
|
+0.50 / +2.86%
|
17.40
|
18.15
|
17.25
|
18.00
|
17.77
|
16.84
|
2,843,500
|
|
|
9/14/2021
|
-0.20 / -1.13%
|
17.70
|
18.15
|
17.45
|
17.50
|
17.66
|
16.37
|
2,477,500
|
|
|
9/13/2021
|
-0.85 / -4.58%
|
18.30
|
18.50
|
17.65
|
17.70
|
17.96
|
16.56
|
6,697,200
|
|
|
9/10/2021
|
-0.30 / -1.59%
|
19.05
|
19.25
|
18.55
|
18.55
|
18.90
|
17.35
|
2,457,100
|
|
|
9/9/2021
|
+0.45 / +2.45%
|
18.40
|
18.90
|
18.30
|
18.85
|
18.64
|
17.63
|
2,715,400
|
|
|
9/8/2021
|
-0.10 / -0.54%
|
18.50
|
19.00
|
18.20
|
18.40
|
18.53
|
17.21
|
2,909,500
|
|
|
9/7/2021
|
-0.95 / -4.88%
|
19.45
|
19.65
|
18.50
|
18.50
|
19.06
|
17.31
|
5,170,400
|
|
|
9/6/2021
|
+1.25 / +6.87%
|
18.30
|
19.45
|
18.30
|
19.45
|
19.00
|
18.19
|
10,251,100
|
|
|
9/1/2021
|
+0.50 / +2.82%
|
17.65
|
18.25
|
17.40
|
18.20
|
17.86
|
17.03
|
3,097,500
|
|
|
8/31/2021
|
-0.55 / -3.01%
|
18.35
|
18.45
|
17.70
|
17.70
|
18.07
|
16.56
|
2,647,300
|
|
|
8/30/2021
|
+1.00 / +5.80%
|
17.70
|
18.40
|
17.55
|
18.25
|
18.00
|
17.07
|
3,521,870
|
|
|
8/27/2021
|
+0.25 / +1.47%
|
17.00
|
17.25
|
16.80
|
17.25
|
17.00
|
16.14
|
4,282,300
|
|
|
8/26/2021
|
+0.10 / +0.59%
|
17.10
|
17.50
|
16.80
|
17.00
|
17.12
|
15.90
|
1,747,700
|
|
|
8/25/2021
|
-0.05 / -0.29%
|
16.70
|
17.10
|
16.60
|
16.90
|
16.85
|
15.81
|
1,854,700
|
|
|
8/24/2021
|
-0.60 / -3.42%
|
17.50
|
17.70
|
16.80
|
16.95
|
17.17
|
15.86
|
2,996,500
|
|
|
8/23/2021
|
-0.15 / -0.85%
|
17.70
|
18.10
|
17.40
|
17.55
|
17.72
|
16.42
|
2,788,000
|
|
|
8/20/2021
|
-0.90 / -4.84%
|
18.85
|
18.90
|
17.55
|
17.70
|
18.43
|
16.56
|
5,423,700
|
|
|
8/19/2021
|
+0.50 / +2.76%
|
18.10
|
18.85
|
18.10
|
18.60
|
18.56
|
17.40
|
4,788,400
|
|
|
8/18/2021
|
+0.10 / +0.56%
|
18.00
|
18.45
|
18.00
|
18.10
|
18.19
|
16.93
|
3,040,400
|
|
|
8/17/2021
|
-0.50 / -2.70%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.15
|
16.84
|
4,653,100
|
|
|
8/16/2021
|
-0.15 / -0.80%
|
18.70
|
19.00
|
18.35
|
18.50
|
18.72
|
17.31
|
3,261,000
|
|
|
8/13/2021
|
+0.45 / +2.47%
|
18.60
|
18.80
|
18.00
|
18.65
|
18.47
|
17.45
|
5,240,600
|
|
|
8/12/2021
|
+1.15 / +6.74%
|
17.00
|
18.20
|
16.90
|
18.20
|
17.77
|
17.03
|
5,892,600
|
|
|
8/11/2021
|
-0.15 / -0.87%
|
17.35
|
17.40
|
16.95
|
17.05
|
17.18
|
15.95
|
2,475,900
|
|
|
8/10/2021
|
-0.25 / -1.43%
|
17.45
|
17.60
|
17.20
|
17.20
|
17.35
|
16.09
|
3,184,100
|
|
|
8/9/2021
|
+0.30 / +1.75%
|
17.15
|
17.50
|
17.05
|
17.45
|
17.35
|
16.32
|
3,799,700
|
|
|
8/6/2021
|
+0.45 / +2.69%
|
16.70
|
17.50
|
16.70
|
17.15
|
17.15
|
16.04
|
2,878,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|