|
|
Closing price on 9/30/2024
|
|
| Open |
15.40 |
| High |
15.55 |
| Low |
15.35 |
| Volume |
2,687,700 |
| Split-adjusted Price |
15.50 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2024
|
0.00 / 0.00%
|
15.40
|
15.55
|
15.35
|
15.50
|
15.43
|
15.50
|
2,687,700
|
|
|
9/27/2024
|
0.00 / 0.00%
|
15.55
|
15.85
|
15.50
|
15.50
|
15.62
|
15.50
|
4,680,800
|
|
|
9/26/2024
|
0.00 / 0.00%
|
15.45
|
15.55
|
15.35
|
15.50
|
15.44
|
15.50
|
5,336,500
|
|
|
9/25/2024
|
+0.40 / +2.65%
|
15.25
|
15.60
|
15.20
|
15.50
|
15.47
|
15.50
|
5,018,100
|
|
|
9/24/2024
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.05
|
15.10
|
15.11
|
15.10
|
2,740,800
|
|
|
9/23/2024
|
-0.10 / -0.66%
|
15.30
|
15.35
|
15.10
|
15.10
|
15.18
|
15.10
|
2,557,800
|
|
|
9/20/2024
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.20
|
15.20
|
15.33
|
15.20
|
2,064,200
|
|
|
9/19/2024
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.15
|
15.25
|
15.22
|
15.25
|
3,342,200
|
|
|
9/18/2024
|
-0.05 / -0.33%
|
15.10
|
15.25
|
15.05
|
15.15
|
15.17
|
15.15
|
1,662,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|