|
|
Closing price on 1/23/2026
|
|
| Open |
19.45 |
| High |
19.45 |
| Low |
18.60 |
| Volume |
18,645,000 |
| Split-adjusted Price |
18.60 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.55 / -2.87%
|
19.45
|
19.45
|
18.60
|
18.60
|
19.09
|
18.60
|
18,645,000
|
|
|
1/22/2026
|
+1.25 / +6.98%
|
18.00
|
19.15
|
17.90
|
19.15
|
18.68
|
19.15
|
17,824,300
|
|
|
1/21/2026
|
-0.60 / -3.24%
|
18.45
|
18.80
|
17.75
|
17.90
|
18.18
|
17.90
|
16,385,200
|
|
|
1/20/2026
|
-0.40 / -2.12%
|
19.05
|
19.10
|
18.50
|
18.50
|
18.67
|
18.50
|
13,648,100
|
|
|
1/19/2026
|
+0.25 / +1.34%
|
18.40
|
19.25
|
18.40
|
18.90
|
18.94
|
18.90
|
15,228,200
|
|
|
1/16/2026
|
-0.40 / -2.10%
|
19.35
|
19.35
|
18.60
|
18.65
|
18.80
|
18.65
|
15,897,400
|
|
|
1/15/2026
|
+0.50 / +2.70%
|
18.55
|
19.30
|
18.45
|
19.05
|
18.91
|
19.05
|
17,994,800
|
|
|
1/14/2026
|
-0.50 / -2.62%
|
19.05
|
19.50
|
18.55
|
18.55
|
18.84
|
18.55
|
21,311,100
|
|
|
1/13/2026
|
+0.25 / +1.33%
|
19.30
|
19.80
|
18.90
|
19.05
|
19.28
|
19.05
|
21,403,500
|
|
|
1/12/2026
|
+0.45 / +2.45%
|
18.15
|
19.35
|
17.45
|
18.80
|
18.64
|
18.80
|
27,577,900
|
|
|
1/9/2026
|
-1.35 / -6.85%
|
19.80
|
19.95
|
18.35
|
18.35
|
18.70
|
18.35
|
47,257,200
|
|
|
1/8/2026
|
-0.25 / -1.25%
|
20.30
|
20.80
|
19.60
|
19.70
|
20.16
|
19.70
|
20,548,700
|
|
|
1/7/2026
|
+0.05 / +0.25%
|
20.05
|
20.45
|
19.50
|
19.95
|
20.06
|
19.95
|
19,266,700
|
|
|
1/6/2026
|
-1.10 / -5.24%
|
21.30
|
21.50
|
19.85
|
19.90
|
20.28
|
19.90
|
26,600,900
|
|
|
1/5/2026
|
+0.10 / +0.48%
|
20.95
|
21.80
|
20.90
|
21.00
|
21.27
|
21.00
|
17,498,300
|
|
|
12/31/2025
|
-1.00 / -4.57%
|
21.90
|
22.10
|
20.90
|
20.90
|
21.32
|
20.90
|
28,484,500
|
|
|
12/30/2025
|
-0.90 / -3.95%
|
22.80
|
22.85
|
21.90
|
21.90
|
22.22
|
21.90
|
12,222,100
|
|
|
12/29/2025
|
+0.20 / +0.88%
|
22.75
|
22.95
|
22.25
|
22.80
|
22.57
|
22.80
|
8,247,100
|
|
|
12/26/2025
|
+0.10 / +0.44%
|
22.40
|
22.95
|
21.50
|
22.60
|
22.23
|
22.60
|
22,898,600
|
|
|
12/25/2025
|
-0.75 / -3.23%
|
23.40
|
23.60
|
22.50
|
22.50
|
22.98
|
22.50
|
18,471,800
|
|
|
12/24/2025
|
-0.30 / -1.27%
|
23.70
|
24.00
|
23.15
|
23.25
|
23.50
|
23.25
|
11,699,700
|
|
|
12/23/2025
|
-0.60 / -2.48%
|
24.35
|
24.80
|
23.55
|
23.55
|
24.07
|
23.55
|
15,339,900
|
|
|
12/22/2025
|
+0.70 / +2.99%
|
23.65
|
24.40
|
23.65
|
24.15
|
24.06
|
24.15
|
11,256,300
|
|
|
12/19/2025
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.15
|
23.45
|
23.44
|
23.45
|
9,359,500
|
|
|
12/18/2025
|
0.00 / 0.00%
|
23.45
|
23.80
|
23.30
|
23.45
|
23.54
|
23.45
|
7,837,300
|
|
|
12/17/2025
|
-0.80 / -3.30%
|
24.25
|
24.25
|
23.45
|
23.45
|
23.80
|
23.45
|
10,735,200
|
|
|
12/16/2025
|
+1.55 / +6.83%
|
22.70
|
24.25
|
22.20
|
24.25
|
23.48
|
24.25
|
20,004,700
|
|
|
12/15/2025
|
-0.70 / -2.99%
|
23.30
|
23.60
|
22.30
|
22.70
|
23.02
|
22.70
|
15,065,600
|
|
|
12/12/2025
|
-1.75 / -6.96%
|
25.25
|
25.35
|
23.40
|
23.40
|
24.12
|
23.40
|
25,015,200
|
|
|
12/11/2025
|
-0.25 / -0.98%
|
25.60
|
25.75
|
25.05
|
25.15
|
25.32
|
25.15
|
11,829,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|