|
|
Closing price on 10/23/2019
|
|
| Open |
24.45 |
| High |
24.50 |
| Low |
24.20 |
| Volume |
315,000 |
| Split-adjusted Price |
21.41 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2019
|
-0.20 / -0.82%
|
24.45
|
24.50
|
24.20
|
24.20
|
24.35
|
21.41
|
315,000
|
|
|
10/22/2019
|
-0.60 / -2.40%
|
25.00
|
25.00
|
24.40
|
24.40
|
24.65
|
21.59
|
1,161,370
|
|
|
10/21/2019
|
-0.25 / -0.99%
|
25.50
|
25.50
|
24.80
|
25.00
|
25.08
|
22.12
|
318,430
|
|
|
10/18/2019
|
+1.05 / +4.34%
|
24.50
|
25.50
|
24.50
|
25.25
|
25.12
|
22.34
|
1,104,230
|
|
|
10/17/2019
|
-0.25 / -1.02%
|
24.50
|
24.55
|
24.05
|
24.20
|
24.22
|
21.41
|
370,310
|
|
|
10/16/2019
|
-0.05 / -0.20%
|
24.70
|
24.70
|
24.30
|
24.45
|
24.53
|
21.64
|
865,550
|
|
|
10/15/2019
|
+0.05 / +0.20%
|
24.25
|
24.55
|
24.20
|
24.50
|
24.47
|
21.68
|
310,360
|
|
|
10/14/2019
|
+0.15 / +0.62%
|
24.90
|
24.90
|
24.30
|
24.45
|
24.45
|
21.64
|
562,630
|
|
|
10/11/2019
|
-0.10 / -0.41%
|
24.10
|
24.40
|
24.00
|
24.30
|
24.11
|
21.50
|
724,330
|
|
|
10/10/2019
|
-0.35 / -1.41%
|
24.80
|
25.00
|
24.10
|
24.40
|
24.45
|
21.59
|
860,700
|
|
|
10/9/2019
|
-0.35 / -1.39%
|
25.10
|
25.50
|
24.30
|
24.75
|
24.86
|
21.90
|
2,176,770
|
|
|
10/8/2019
|
+0.65 / +2.66%
|
24.40
|
25.20
|
24.30
|
25.10
|
24.80
|
22.21
|
1,908,920
|
|
|
10/7/2019
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.00
|
24.45
|
24.32
|
21.64
|
1,038,510
|
|
|
10/4/2019
|
+1.45 / +6.30%
|
23.10
|
24.60
|
23.00
|
24.45
|
23.76
|
21.64
|
2,480,920
|
|
|
10/3/2019
|
-0.35 / -1.50%
|
23.00
|
23.10
|
22.55
|
23.00
|
22.94
|
20.35
|
2,020,850
|
|
|
10/2/2019
|
-0.15 / -0.64%
|
23.10
|
23.45
|
22.90
|
23.35
|
23.19
|
20.66
|
856,540
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|