|
|
Closing price on 9/8/2020
|
|
| Open |
18.10 |
| High |
18.20 |
| Low |
17.85 |
| Volume |
936,840 |
| Split-adjusted Price |
15.93 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2020
|
+0.05 / +0.28%
|
18.10
|
18.20
|
17.85
|
18.00
|
18.01
|
15.93
|
936,840
|
|
|
9/7/2020
|
-0.45 / -2.45%
|
18.40
|
18.40
|
17.95
|
17.95
|
18.21
|
15.88
|
2,121,850
|
|
|
9/4/2020
|
-0.25 / -1.34%
|
18.40
|
18.50
|
18.35
|
18.40
|
18.40
|
16.28
|
1,513,180
|
|
|
9/3/2020
|
-0.05 / -0.27%
|
18.60
|
19.10
|
18.50
|
18.65
|
18.73
|
16.50
|
2,085,030
|
|
|
9/1/2020
|
+0.20 / +1.08%
|
18.55
|
18.80
|
18.45
|
18.70
|
18.64
|
16.55
|
1,160,400
|
|
|
8/31/2020
|
-0.45 / -2.37%
|
18.95
|
19.20
|
18.50
|
18.50
|
18.74
|
16.37
|
1,041,860
|
|
|
8/28/2020
|
-0.05 / -0.26%
|
19.10
|
19.35
|
18.95
|
18.95
|
19.11
|
16.77
|
1,394,040
|
|
|
8/27/2020
|
+0.70 / +3.83%
|
18.40
|
19.10
|
18.30
|
19.00
|
18.77
|
16.81
|
3,638,320
|
|
|
8/26/2020
|
+0.15 / +0.83%
|
18.15
|
18.45
|
18.10
|
18.30
|
18.30
|
16.19
|
1,174,340
|
|
|
8/25/2020
|
-0.20 / -1.09%
|
18.45
|
18.45
|
18.15
|
18.15
|
18.30
|
16.06
|
2,257,080
|
|
|
8/24/2020
|
+0.45 / +2.51%
|
18.00
|
18.40
|
18.00
|
18.35
|
18.31
|
16.24
|
2,431,150
|
|
|
8/21/2020
|
+0.10 / +0.56%
|
17.80
|
18.05
|
17.70
|
17.90
|
17.85
|
15.84
|
865,400
|
|
|
8/20/2020
|
-0.15 / -0.84%
|
17.90
|
18.00
|
17.75
|
17.80
|
17.84
|
15.75
|
3,306,450
|
|
|
8/19/2020
|
-0.05 / -0.28%
|
18.00
|
18.15
|
17.90
|
17.95
|
18.00
|
15.88
|
833,150
|
|
|
8/18/2020
|
+0.55 / +3.15%
|
17.55
|
18.25
|
17.55
|
18.00
|
17.96
|
15.93
|
2,502,290
|
|
|
8/17/2020
|
+0.10 / +0.58%
|
17.45
|
17.70
|
17.35
|
17.45
|
17.47
|
15.44
|
3,617,570
|
|
|
8/14/2020
|
-0.30 / -1.70%
|
17.65
|
17.70
|
17.35
|
17.35
|
17.51
|
15.35
|
3,425,480
|
|
|
8/13/2020
|
-0.05 / -0.28%
|
17.80
|
17.85
|
17.65
|
17.65
|
17.71
|
15.62
|
754,700
|
|
|
8/12/2020
|
-0.15 / -0.84%
|
17.95
|
17.95
|
17.70
|
17.70
|
17.80
|
15.66
|
3,725,110
|
|
|
8/11/2020
|
+0.25 / +1.42%
|
17.60
|
17.90
|
17.55
|
17.85
|
17.77
|
15.80
|
930,190
|
|
|
8/10/2020
|
+0.25 / +1.44%
|
17.40
|
18.10
|
17.35
|
17.60
|
17.78
|
15.57
|
1,734,410
|
|
|
8/7/2020
|
0.00 / 0.00%
|
17.40
|
17.55
|
17.30
|
17.35
|
17.40
|
15.35
|
4,084,080
|
|
|
8/6/2020
|
-0.35 / -1.98%
|
17.65
|
17.70
|
17.25
|
17.35
|
17.48
|
15.35
|
978,410
|
|
|
8/5/2020
|
0.00 / 0.00%
|
17.75
|
17.95
|
17.65
|
17.70
|
17.74
|
15.66
|
527,850
|
|
|
8/4/2020
|
+0.20 / +1.14%
|
17.65
|
17.85
|
17.55
|
17.70
|
17.69
|
15.66
|
2,492,380
|
|
|
8/3/2020
|
+0.10 / +0.57%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.43
|
15.49
|
3,520,417
|
|
|
7/31/2020
|
-0.10 / -0.57%
|
17.05
|
17.50
|
17.05
|
17.40
|
17.35
|
15.40
|
470,060
|
|
|
7/30/2020
|
-0.10 / -0.57%
|
17.50
|
17.65
|
17.30
|
17.50
|
17.47
|
15.49
|
2,827,730
|
|
|
7/29/2020
|
+0.40 / +2.33%
|
17.10
|
17.60
|
16.55
|
17.60
|
17.11
|
15.57
|
4,767,897
|
|
|
7/28/2020
|
+0.10 / +0.58%
|
17.10
|
17.50
|
17.00
|
17.20
|
17.25
|
15.22
|
996,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|