|
|
Closing price on 1/20/2016
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
21.80 |
| Volume |
4,623,140 |
| Split-adjusted Price |
18.19 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2016
|
-0.30 / -1.35%
|
22.00
|
22.30
|
21.80
|
21.90
|
22.14
|
18.19
|
4,623,140
|
|
|
1/19/2016
|
+0.20 / +0.91%
|
21.70
|
22.20
|
21.70
|
22.20
|
22.05
|
18.44
|
751,290
|
|
|
1/18/2016
|
-0.30 / -1.35%
|
22.00
|
22.20
|
21.30
|
22.00
|
21.64
|
18.27
|
1,491,430
|
|
|
1/15/2016
|
+0.10 / +0.45%
|
22.00
|
22.40
|
22.00
|
22.30
|
22.20
|
18.52
|
1,432,290
|
|
|
1/14/2016
|
-0.20 / -0.89%
|
22.20
|
22.20
|
21.70
|
22.20
|
22.02
|
18.44
|
1,878,570
|
|
|
1/13/2016
|
-0.20 / -0.88%
|
22.80
|
23.00
|
22.40
|
22.40
|
22.69
|
18.60
|
5,458,220
|
|
|
1/12/2016
|
+0.20 / +0.89%
|
22.40
|
22.60
|
22.40
|
22.60
|
22.51
|
18.77
|
538,170
|
|
|
1/11/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.10
|
22.40
|
22.28
|
18.60
|
543,860
|
|
|
1/8/2016
|
0.00 / 0.00%
|
22.30
|
22.40
|
21.90
|
22.40
|
22.20
|
18.60
|
1,369,980
|
|
|
1/7/2016
|
-0.70 / -3.03%
|
23.00
|
23.00
|
22.30
|
22.40
|
22.58
|
18.60
|
1,612,220
|
|
|
1/6/2016
|
+0.60 / +2.67%
|
22.40
|
23.20
|
22.40
|
23.10
|
22.80
|
19.19
|
2,050,830
|
|
|
1/5/2016
|
-0.30 / -1.32%
|
22.70
|
23.00
|
22.50
|
22.50
|
22.79
|
18.69
|
1,196,460
|
|
|
1/4/2016
|
+1.20 / +5.56%
|
21.70
|
22.90
|
21.70
|
22.80
|
22.59
|
18.94
|
7,390,820
|
|
|
12/31/2015
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.60
|
21.60
|
21.69
|
17.94
|
1,020,780
|
|
|
12/30/2015
|
+0.20 / +0.93%
|
21.50
|
21.80
|
21.50
|
21.70
|
21.69
|
18.02
|
653,030
|
|
|
12/29/2015
|
+0.20 / +0.94%
|
21.30
|
21.60
|
21.30
|
21.50
|
21.44
|
17.86
|
692,030
|
|
|
12/28/2015
|
-0.20 / -0.93%
|
21.70
|
21.70
|
21.30
|
21.30
|
21.44
|
17.69
|
398,090
|
|
|
12/25/2015
|
+0.30 / +1.42%
|
21.20
|
21.60
|
21.20
|
21.50
|
21.42
|
17.86
|
1,307,210
|
|
|
12/24/2015
|
+0.10 / +0.47%
|
21.00
|
21.30
|
21.00
|
21.20
|
21.22
|
17.61
|
555,530
|
|
|
12/23/2015
|
-0.20 / -0.94%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.10
|
17.52
|
598,690
|
|
|
12/22/2015
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.10
|
21.30
|
21.24
|
17.69
|
227,070
|
|
|
12/21/2015
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.20
|
21.30
|
21.30
|
17.69
|
436,670
|
|
|
12/18/2015
|
-0.30 / -1.39%
|
21.30
|
21.60
|
21.30
|
21.30
|
21.35
|
17.69
|
207,200
|
|
|
12/17/2015
|
+0.10 / +0.47%
|
21.70
|
21.80
|
21.40
|
21.60
|
21.61
|
17.94
|
460,830
|
|
|
12/16/2015
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.40
|
21.50
|
21.54
|
17.86
|
770,980
|
|
|
12/15/2015
|
+0.30 / +1.42%
|
21.10
|
21.60
|
21.10
|
21.40
|
21.42
|
17.77
|
394,240
|
|
|
12/14/2015
|
-0.40 / -1.86%
|
21.30
|
21.40
|
21.10
|
21.10
|
21.22
|
17.52
|
411,850
|
|
|
12/11/2015
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.20
|
21.50
|
21.40
|
17.86
|
534,040
|
|
|
12/10/2015
|
+0.10 / +0.47%
|
21.30
|
21.50
|
21.10
|
21.40
|
21.33
|
17.77
|
676,370
|
|
|
12/9/2015
|
-0.50 / -2.29%
|
21.90
|
21.90
|
21.30
|
21.30
|
21.55
|
17.69
|
784,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|