|
|
Closing price on 10/1/2019
|
|
| Open |
22.10 |
| High |
23.50 |
| Low |
21.95 |
| Volume |
2,193,660 |
| Split-adjusted Price |
20.79 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2019
|
+1.50 / +6.82%
|
22.10
|
23.50
|
21.95
|
23.50
|
22.76
|
20.79
|
2,193,660
|
|
|
9/30/2019
|
+0.60 / +2.80%
|
21.40
|
22.20
|
21.40
|
22.00
|
22.01
|
19.47
|
2,801,590
|
|
|
9/27/2019
|
+0.65 / +3.13%
|
20.75
|
21.75
|
20.75
|
21.40
|
21.34
|
18.94
|
1,844,710
|
|
|
9/26/2019
|
+0.25 / +1.22%
|
20.85
|
20.85
|
20.60
|
20.75
|
20.71
|
18.36
|
357,160
|
|
|
9/25/2019
|
+0.05 / +0.24%
|
20.45
|
21.05
|
20.45
|
20.50
|
20.76
|
18.14
|
1,030,370
|
|
|
9/24/2019
|
-0.10 / -0.49%
|
20.60
|
20.75
|
20.45
|
20.45
|
20.56
|
18.10
|
1,400,980
|
|
|
9/23/2019
|
+0.25 / +1.23%
|
20.50
|
20.90
|
20.45
|
20.55
|
20.65
|
18.18
|
1,067,210
|
|
|
9/20/2019
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.31
|
17.96
|
3,565,140
|
|
|
9/19/2019
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.20
|
20.60
|
20.46
|
18.23
|
300,980
|
|
|
9/18/2019
|
0.00 / 0.00%
|
20.65
|
20.80
|
20.50
|
20.65
|
20.63
|
18.27
|
183,440
|
|
|
9/17/2019
|
-0.05 / -0.24%
|
20.70
|
20.80
|
20.50
|
20.65
|
20.65
|
18.27
|
184,050
|
|
|
9/16/2019
|
+0.05 / +0.24%
|
20.65
|
20.70
|
20.50
|
20.70
|
20.64
|
18.32
|
245,020
|
|
|
9/13/2019
|
+0.15 / +0.73%
|
20.50
|
20.90
|
20.50
|
20.65
|
20.66
|
18.27
|
310,360
|
|
|
9/12/2019
|
+0.20 / +0.99%
|
20.40
|
20.50
|
20.30
|
20.50
|
20.40
|
18.14
|
376,880
|
|
|
9/11/2019
|
+0.30 / +1.50%
|
20.05
|
20.40
|
20.00
|
20.30
|
20.18
|
17.96
|
487,930
|
|
|
9/10/2019
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.12
|
17.70
|
365,190
|
|
|
9/9/2019
|
-0.05 / -0.24%
|
20.60
|
20.60
|
20.10
|
20.50
|
20.29
|
18.14
|
361,500
|
|
|
9/6/2019
|
+0.25 / +1.23%
|
20.15
|
20.55
|
20.15
|
20.55
|
20.37
|
18.18
|
2,157,200
|
|
|
9/5/2019
|
-0.10 / -0.49%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.31
|
17.96
|
698,220
|
|
|
9/4/2019
|
-0.30 / -1.45%
|
20.50
|
20.50
|
20.20
|
20.40
|
20.37
|
18.05
|
470,420
|
|
|
9/3/2019
|
-0.35 / -1.66%
|
20.85
|
20.90
|
20.60
|
20.70
|
20.81
|
18.32
|
2,858,480
|
|
|
8/30/2019
|
+0.30 / +1.45%
|
21.50
|
21.50
|
20.80
|
21.05
|
21.06
|
18.63
|
963,240
|
|
|
8/29/2019
|
+0.75 / +3.75%
|
19.60
|
21.10
|
19.60
|
20.75
|
20.53
|
18.36
|
683,540
|
|
|
8/28/2019
|
-0.05 / -0.25%
|
20.00
|
20.10
|
19.90
|
20.00
|
19.95
|
17.70
|
1,560,200
|
|
|
8/27/2019
|
-0.25 / -1.23%
|
20.30
|
20.30
|
19.95
|
20.05
|
20.04
|
17.74
|
204,400
|
|
|
8/26/2019
|
-0.20 / -0.98%
|
20.40
|
20.40
|
19.85
|
20.30
|
20.13
|
17.96
|
705,680
|
|
|
8/23/2019
|
0.00 / 0.00%
|
20.40
|
20.55
|
20.40
|
20.50
|
20.48
|
18.14
|
416,500
|
|
|
8/22/2019
|
-0.30 / -1.44%
|
20.60
|
20.95
|
20.35
|
20.50
|
20.53
|
18.14
|
427,670
|
|
|
8/21/2019
|
-0.05 / -0.24%
|
20.85
|
20.90
|
20.75
|
20.80
|
20.80
|
18.41
|
223,900
|
|
|
8/20/2019
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.65
|
20.85
|
20.84
|
18.45
|
983,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|