|
|
Closing price on 9/29/2022
|
|
| Open |
20.45 |
| High |
20.65 |
| Low |
19.55 |
| Volume |
5,472,800 |
| Split-adjusted Price |
18.33 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.30 / -1.51%
|
20.45
|
20.65
|
19.55
|
19.60
|
20.08
|
18.33
|
5,472,800
|
|
|
9/28/2022
|
+0.40 / +2.05%
|
19.35
|
20.30
|
19.35
|
19.90
|
19.82
|
18.62
|
6,526,600
|
|
|
9/27/2022
|
-0.80 / -3.94%
|
20.35
|
20.60
|
19.50
|
19.50
|
20.05
|
18.24
|
4,569,700
|
|
|
9/26/2022
|
-1.40 / -6.45%
|
21.00
|
21.40
|
20.20
|
20.30
|
20.47
|
18.99
|
12,181,300
|
|
|
9/23/2022
|
-0.40 / -1.81%
|
22.10
|
22.65
|
21.60
|
21.70
|
22.14
|
20.30
|
6,247,900
|
|
|
9/22/2022
|
+0.60 / +2.79%
|
21.50
|
22.35
|
21.50
|
22.10
|
21.95
|
20.67
|
6,958,600
|
|
|
9/21/2022
|
+0.30 / +1.42%
|
21.35
|
21.95
|
21.10
|
21.50
|
21.60
|
20.11
|
5,547,500
|
|
|
9/20/2022
|
+0.55 / +2.66%
|
21.00
|
21.30
|
20.55
|
21.20
|
20.97
|
19.83
|
4,675,100
|
|
|
9/19/2022
|
-1.55 / -6.98%
|
22.20
|
22.45
|
20.65
|
20.65
|
21.38
|
19.32
|
8,124,200
|
|
|
9/16/2022
|
-0.95 / -4.10%
|
23.00
|
23.50
|
22.15
|
22.20
|
22.89
|
20.77
|
6,658,800
|
|
|
9/15/2022
|
+0.60 / +2.66%
|
22.90
|
23.50
|
22.50
|
23.15
|
23.00
|
21.66
|
6,086,000
|
|
|
9/14/2022
|
+0.45 / +2.04%
|
21.50
|
22.80
|
21.40
|
22.55
|
22.24
|
21.09
|
6,936,000
|
|
|
9/13/2022
|
+0.05 / +0.23%
|
22.00
|
22.20
|
21.55
|
22.10
|
21.83
|
20.67
|
4,481,900
|
|
|
9/12/2022
|
-0.60 / -2.65%
|
22.80
|
22.95
|
22.05
|
22.05
|
22.54
|
20.63
|
3,390,600
|
|
|
9/9/2022
|
+1.20 / +5.59%
|
21.50
|
22.90
|
20.90
|
22.65
|
21.59
|
21.19
|
8,518,901
|
|
|
9/8/2022
|
-0.60 / -2.72%
|
22.35
|
22.55
|
21.05
|
21.45
|
21.79
|
20.07
|
6,379,000
|
|
|
9/7/2022
|
-1.65 / -6.96%
|
23.60
|
23.65
|
22.05
|
22.05
|
22.97
|
20.63
|
6,948,200
|
|
|
9/6/2022
|
-0.05 / -0.21%
|
23.95
|
24.25
|
23.60
|
23.70
|
23.85
|
22.17
|
3,710,400
|
|
|
9/5/2022
|
-0.05 / -0.21%
|
23.95
|
24.45
|
23.70
|
23.75
|
23.95
|
22.22
|
3,678,700
|
|
|
8/31/2022
|
+1.00 / +4.39%
|
22.80
|
23.80
|
22.70
|
23.80
|
23.34
|
22.26
|
6,001,900
|
|
|
8/30/2022
|
-0.70 / -2.98%
|
23.60
|
23.90
|
22.80
|
22.80
|
23.24
|
21.33
|
5,536,700
|
|
|
8/29/2022
|
-0.80 / -3.29%
|
23.70
|
23.90
|
22.60
|
23.50
|
23.15
|
21.98
|
11,493,300
|
|
|
8/26/2022
|
-0.70 / -2.80%
|
25.05
|
25.45
|
24.20
|
24.30
|
24.78
|
22.73
|
7,886,500
|
|
|
8/25/2022
|
-0.20 / -0.79%
|
25.30
|
25.40
|
25.00
|
25.00
|
25.16
|
23.39
|
6,760,800
|
|
|
8/24/2022
|
+0.35 / +1.41%
|
25.00
|
25.35
|
24.80
|
25.20
|
25.05
|
23.57
|
8,083,000
|
|
|
8/23/2022
|
+0.25 / +1.02%
|
24.50
|
24.85
|
24.05
|
24.85
|
24.45
|
23.25
|
7,339,800
|
|
|
8/22/2022
|
-0.30 / -1.20%
|
25.05
|
25.50
|
24.45
|
24.60
|
24.99
|
23.01
|
7,668,600
|
|
|
8/19/2022
|
+0.40 / +1.63%
|
24.70
|
25.45
|
24.45
|
24.90
|
24.80
|
23.29
|
7,583,400
|
|
|
8/18/2022
|
-0.50 / -2.00%
|
24.85
|
25.20
|
24.35
|
24.50
|
24.78
|
22.92
|
6,258,000
|
|
|
8/17/2022
|
-0.35 / -1.38%
|
25.80
|
26.80
|
24.40
|
25.00
|
25.63
|
23.39
|
16,483,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|