|
|
Closing price on 10/28/2024
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.35 |
| Volume |
1,145,700 |
| Split-adjusted Price |
14.93 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2024
|
+0.05 / +0.32%
|
15.40
|
15.50
|
15.35
|
15.45
|
15.40
|
14.93
|
1,145,700
|
|
|
10/25/2024
|
+0.15 / +0.98%
|
15.30
|
15.60
|
15.25
|
15.40
|
15.41
|
14.88
|
3,753,800
|
|
|
10/24/2024
|
-0.30 / -1.93%
|
15.55
|
15.60
|
15.25
|
15.25
|
15.42
|
14.73
|
2,253,200
|
|
|
10/23/2024
|
+0.15 / +0.97%
|
15.40
|
15.70
|
15.30
|
15.55
|
15.50
|
15.02
|
3,569,700
|
|
|
10/22/2024
|
-0.10 / -0.65%
|
15.45
|
15.75
|
15.25
|
15.40
|
15.43
|
14.88
|
4,201,900
|
|
|
10/21/2024
|
-0.25 / -1.59%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.70
|
14.97
|
4,599,900
|
|
|
10/18/2024
|
-0.15 / -0.94%
|
15.95
|
16.10
|
15.75
|
15.75
|
15.92
|
15.22
|
4,995,100
|
|
|
10/17/2024
|
+0.35 / +2.25%
|
15.60
|
15.90
|
15.45
|
15.90
|
15.70
|
15.36
|
5,715,000
|
|
|
10/16/2024
|
-0.25 / -1.58%
|
15.85
|
15.85
|
15.35
|
15.55
|
15.54
|
15.02
|
5,599,500
|
|
|
10/15/2024
|
-0.25 / -1.56%
|
16.05
|
16.15
|
15.70
|
15.80
|
15.85
|
15.26
|
3,774,500
|
|
|
10/14/2024
|
+0.65 / +4.22%
|
15.50
|
16.20
|
15.40
|
16.05
|
15.80
|
15.51
|
11,928,000
|
|
|
10/11/2024
|
+0.10 / +0.65%
|
15.35
|
15.40
|
15.25
|
15.40
|
15.34
|
14.88
|
2,063,800
|
|
|
10/10/2024
|
-0.10 / -0.65%
|
15.45
|
15.50
|
15.30
|
15.30
|
15.36
|
14.78
|
1,614,000
|
|
|
10/9/2024
|
+0.15 / +0.98%
|
15.35
|
15.45
|
15.30
|
15.40
|
15.37
|
14.88
|
1,578,700
|
|
|
10/8/2024
|
+0.25 / +1.67%
|
15.20
|
15.60
|
15.15
|
15.25
|
15.36
|
14.73
|
3,861,800
|
|
|
10/7/2024
|
0.00 / 0.00%
|
15.15
|
15.15
|
14.95
|
15.00
|
15.04
|
14.49
|
1,211,800
|
|
|
10/4/2024
|
0.00 / 0.00%
|
15.10
|
15.15
|
15.00
|
15.00
|
15.07
|
14.49
|
1,716,700
|
|
|
10/3/2024
|
-0.35 / -2.28%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.25
|
14.49
|
4,089,600
|
|
|
10/2/2024
|
-0.25 / -1.60%
|
15.55
|
15.55
|
15.35
|
15.35
|
15.42
|
14.83
|
2,712,400
|
|
|
10/1/2024
|
+0.10 / +0.65%
|
15.60
|
15.75
|
15.50
|
15.60
|
15.61
|
15.07
|
5,490,000
|
|
|
9/30/2024
|
0.00 / 0.00%
|
15.40
|
15.55
|
15.35
|
15.50
|
15.43
|
14.97
|
2,687,700
|
|
|
9/27/2024
|
0.00 / 0.00%
|
15.55
|
15.85
|
15.50
|
15.50
|
15.62
|
14.97
|
4,680,800
|
|
|
9/26/2024
|
0.00 / 0.00%
|
15.45
|
15.55
|
15.35
|
15.50
|
15.44
|
14.97
|
5,336,500
|
|
|
9/25/2024
|
+0.40 / +2.65%
|
15.25
|
15.60
|
15.20
|
15.50
|
15.47
|
14.97
|
5,018,100
|
|
|
9/24/2024
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.05
|
15.10
|
15.11
|
14.59
|
2,740,800
|
|
|
9/23/2024
|
-0.10 / -0.66%
|
15.30
|
15.35
|
15.10
|
15.10
|
15.18
|
14.59
|
2,557,800
|
|
|
9/20/2024
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.20
|
15.20
|
15.33
|
14.68
|
2,064,200
|
|
|
9/19/2024
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.15
|
15.25
|
15.22
|
14.73
|
3,342,200
|
|
|
9/18/2024
|
-0.05 / -0.33%
|
15.10
|
15.25
|
15.05
|
15.15
|
15.17
|
14.64
|
1,662,500
|
|
|
9/17/2024
|
+0.35 / +2.36%
|
14.85
|
15.20
|
14.80
|
15.20
|
14.96
|
14.68
|
1,825,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|