|
|
Closing price on 11/17/2023
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
16.95 |
| Volume |
15,132,300 |
| Split-adjusted Price |
15.79 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2023
|
-0.30 / -1.72%
|
17.50
|
17.80
|
16.95
|
17.10
|
17.35
|
15.79
|
15,132,300
|
|
|
11/16/2023
|
+0.40 / +2.35%
|
16.95
|
17.40
|
16.90
|
17.40
|
17.15
|
16.07
|
6,306,800
|
|
|
11/15/2023
|
-0.10 / -0.58%
|
17.60
|
17.65
|
16.95
|
17.00
|
17.32
|
15.70
|
10,112,200
|
|
|
11/14/2023
|
+0.15 / +0.88%
|
17.20
|
17.45
|
17.05
|
17.10
|
17.23
|
15.79
|
9,484,600
|
|
|
11/13/2023
|
0.00 / 0.00%
|
16.95
|
17.25
|
16.55
|
16.95
|
16.95
|
15.66
|
10,567,000
|
|
|
11/10/2023
|
-0.15 / -0.88%
|
16.90
|
17.75
|
16.75
|
16.95
|
17.17
|
15.66
|
14,154,400
|
|
|
11/9/2023
|
-0.10 / -0.58%
|
17.40
|
17.75
|
17.00
|
17.10
|
17.30
|
15.79
|
18,882,500
|
|
|
11/8/2023
|
+1.10 / +6.83%
|
16.10
|
17.20
|
16.05
|
17.20
|
16.70
|
15.89
|
12,966,100
|
|
|
11/7/2023
|
-0.25 / -1.53%
|
16.15
|
16.85
|
16.00
|
16.10
|
16.37
|
14.87
|
14,505,000
|
|
|
11/6/2023
|
+0.15 / +0.93%
|
16.40
|
16.45
|
16.05
|
16.35
|
16.23
|
15.10
|
9,594,700
|
|
|
11/3/2023
|
+0.65 / +4.18%
|
16.00
|
16.55
|
15.70
|
16.20
|
16.09
|
14.96
|
16,114,900
|
|
|
11/2/2023
|
+1.00 / +6.87%
|
14.80
|
15.55
|
14.70
|
15.55
|
15.29
|
14.36
|
9,882,400
|
|
|
11/1/2023
|
+0.65 / +4.68%
|
14.25
|
14.55
|
13.75
|
14.55
|
14.17
|
13.44
|
5,061,300
|
|
|
10/31/2023
|
-0.30 / -2.11%
|
14.45
|
14.70
|
13.90
|
13.90
|
14.35
|
12.84
|
7,176,000
|
|
|
10/30/2023
|
-0.90 / -5.96%
|
15.00
|
15.20
|
14.20
|
14.20
|
14.81
|
13.12
|
3,726,500
|
|
|
10/27/2023
|
+0.40 / +2.72%
|
14.95
|
15.30
|
14.10
|
15.10
|
14.76
|
13.95
|
6,241,100
|
|
|
10/26/2023
|
-1.10 / -6.96%
|
15.50
|
15.70
|
14.70
|
14.70
|
14.87
|
13.58
|
13,072,900
|
|
|
10/25/2023
|
-0.25 / -1.56%
|
16.10
|
16.45
|
15.75
|
15.80
|
16.15
|
14.59
|
6,043,500
|
|
|
10/24/2023
|
+0.45 / +2.88%
|
15.70
|
16.10
|
15.35
|
16.05
|
15.76
|
14.82
|
8,706,100
|
|
|
10/23/2023
|
-0.65 / -4.00%
|
16.20
|
16.40
|
15.60
|
15.60
|
15.97
|
14.41
|
5,634,000
|
|
|
10/20/2023
|
+1.05 / +6.91%
|
15.30
|
16.25
|
15.05
|
16.25
|
15.57
|
15.01
|
6,921,900
|
|
|
10/19/2023
|
+0.15 / +1.00%
|
15.10
|
15.75
|
14.90
|
15.20
|
15.28
|
14.04
|
8,199,700
|
|
|
10/18/2023
|
-1.10 / -6.81%
|
16.10
|
16.20
|
15.05
|
15.05
|
15.44
|
13.90
|
14,421,500
|
|
|
10/17/2023
|
-1.20 / -6.92%
|
17.50
|
17.70
|
16.15
|
16.15
|
16.93
|
14.92
|
12,716,300
|
|
|
10/16/2023
|
-0.65 / -3.61%
|
17.90
|
18.10
|
17.35
|
17.35
|
17.77
|
16.02
|
5,785,900
|
|
|
10/13/2023
|
-0.20 / -1.10%
|
17.55
|
18.15
|
17.40
|
18.00
|
17.72
|
16.62
|
9,409,700
|
|
|
10/12/2023
|
-0.20 / -1.06%
|
19.10
|
19.35
|
18.60
|
18.60
|
18.90
|
16.81
|
12,273,500
|
|
|
10/11/2023
|
+0.30 / +1.62%
|
18.50
|
18.80
|
18.45
|
18.80
|
18.66
|
16.99
|
10,743,700
|
|
|
10/10/2023
|
+0.15 / +0.82%
|
18.60
|
18.85
|
18.50
|
18.50
|
18.64
|
16.72
|
7,317,100
|
|
|
10/9/2023
|
+0.45 / +2.51%
|
18.20
|
18.40
|
17.90
|
18.35
|
18.17
|
16.58
|
5,207,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|