|
|
Closing price on 9/17/2024
|
|
| Open |
14.85 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
1,825,400 |
| Split-adjusted Price |
15.20 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2024
|
+0.35 / +2.36%
|
14.85
|
15.20
|
14.80
|
15.20
|
14.96
|
15.20
|
1,825,400
|
|
|
9/16/2024
|
-0.15 / -1.00%
|
15.00
|
15.15
|
14.85
|
14.85
|
14.97
|
14.85
|
1,696,200
|
|
|
9/13/2024
|
+0.05 / +0.33%
|
14.95
|
15.05
|
14.85
|
15.00
|
14.96
|
15.00
|
1,243,400
|
|
|
9/12/2024
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.95
|
14.95
|
15.01
|
14.95
|
1,545,300
|
|
|
9/11/2024
|
-0.20 / -1.33%
|
15.05
|
15.10
|
14.75
|
14.85
|
14.91
|
14.85
|
2,500,400
|
|
|
9/10/2024
|
-0.25 / -1.63%
|
15.35
|
15.45
|
15.00
|
15.05
|
15.20
|
15.05
|
2,612,600
|
|
|
9/9/2024
|
0.00 / 0.00%
|
15.25
|
15.45
|
15.20
|
15.30
|
15.30
|
15.30
|
1,877,000
|
|
|
9/6/2024
|
-0.10 / -0.65%
|
15.40
|
15.45
|
15.20
|
15.30
|
15.31
|
15.30
|
2,316,500
|
|
|
9/5/2024
|
-0.20 / -1.28%
|
15.65
|
15.75
|
15.30
|
15.40
|
15.52
|
15.40
|
2,029,900
|
|
|
9/4/2024
|
+0.20 / +1.30%
|
15.20
|
15.70
|
15.15
|
15.60
|
15.43
|
15.60
|
4,069,900
|
|
|
8/30/2024
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.35
|
15.40
|
15.46
|
15.40
|
2,609,200
|
|
|
8/29/2024
|
0.00 / 0.00%
|
15.55
|
15.70
|
15.45
|
15.60
|
15.54
|
15.60
|
1,382,800
|
|
|
8/28/2024
|
+0.05 / +0.32%
|
15.70
|
15.90
|
15.35
|
15.60
|
15.62
|
15.60
|
3,795,100
|
|
|
8/27/2024
|
-0.15 / -0.96%
|
15.75
|
15.75
|
15.50
|
15.55
|
15.58
|
15.55
|
3,317,100
|
|
|
8/26/2024
|
-0.05 / -0.32%
|
15.85
|
15.95
|
15.70
|
15.70
|
15.81
|
15.70
|
2,673,200
|
|
|
8/23/2024
|
+0.05 / +0.32%
|
15.65
|
15.80
|
15.50
|
15.75
|
15.68
|
15.75
|
2,946,000
|
|
|
8/22/2024
|
-0.25 / -1.57%
|
16.00
|
16.00
|
15.65
|
15.70
|
15.75
|
15.70
|
2,676,300
|
|
|
8/21/2024
|
+0.40 / +2.57%
|
15.70
|
16.20
|
15.55
|
15.95
|
15.93
|
15.95
|
6,492,600
|
|
|
8/20/2024
|
+0.30 / +1.97%
|
15.30
|
15.80
|
15.15
|
15.55
|
15.55
|
15.55
|
7,418,300
|
|
|
8/19/2024
|
+0.10 / +0.66%
|
15.40
|
15.60
|
15.25
|
15.25
|
15.41
|
15.25
|
4,773,900
|
|
|
8/16/2024
|
+0.90 / +6.32%
|
14.35
|
15.15
|
14.35
|
15.15
|
14.92
|
15.15
|
6,966,200
|
|
|
8/15/2024
|
-0.20 / -1.38%
|
14.40
|
14.70
|
14.25
|
14.25
|
14.42
|
14.25
|
1,903,700
|
|
|
8/14/2024
|
-0.10 / -0.69%
|
14.60
|
14.70
|
14.40
|
14.45
|
14.51
|
14.45
|
1,151,800
|
|
|
8/13/2024
|
-0.15 / -1.02%
|
14.70
|
14.80
|
14.50
|
14.55
|
14.59
|
14.55
|
1,692,900
|
|
|
8/12/2024
|
+0.05 / +0.34%
|
14.65
|
14.90
|
14.50
|
14.70
|
14.72
|
14.70
|
2,309,500
|
|
|
8/9/2024
|
+0.20 / +1.38%
|
14.65
|
14.65
|
14.40
|
14.65
|
14.54
|
14.65
|
1,623,200
|
|
|
8/8/2024
|
+0.20 / +1.40%
|
14.15
|
14.90
|
14.10
|
14.45
|
14.55
|
14.45
|
5,507,800
|
|
|
8/7/2024
|
+0.05 / +0.35%
|
14.20
|
14.30
|
14.00
|
14.25
|
14.18
|
14.25
|
1,709,500
|
|
|
8/6/2024
|
+0.60 / +4.41%
|
13.80
|
14.20
|
13.60
|
14.20
|
13.86
|
14.20
|
4,215,800
|
|
|
8/5/2024
|
-1.00 / -6.85%
|
14.45
|
14.55
|
13.60
|
13.60
|
13.98
|
13.60
|
6,290,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|