|
Closing price on 11/19/2018
|
|
| Open |
26.35 |
| High |
27.40 |
| Low |
26.25 |
| Volume |
2,516,140 |
| Split-adjusted Price |
23.42 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2018
|
+1.25 / +4.78%
|
26.35
|
27.40
|
26.25
|
27.40
|
26.60
|
23.42
|
2,516,140
|
|
|
11/16/2018
|
+0.95 / +3.77%
|
25.00
|
26.40
|
24.65
|
26.15
|
25.70
|
22.36
|
988,630
|
|
|
11/15/2018
|
+0.70 / +2.86%
|
24.35
|
25.20
|
24.35
|
25.20
|
25.00
|
21.54
|
524,640
|
|
|
11/14/2018
|
-0.45 / -1.80%
|
24.95
|
25.35
|
24.50
|
24.50
|
25.14
|
20.94
|
762,580
|
|
|
11/13/2018
|
-0.25 / -0.99%
|
24.60
|
24.95
|
24.30
|
24.95
|
24.60
|
21.33
|
409,010
|
|
|
11/12/2018
|
+0.05 / +0.20%
|
24.85
|
25.20
|
24.60
|
25.20
|
24.97
|
21.54
|
524,260
|
|
|
11/9/2018
|
+0.05 / +0.20%
|
24.80
|
25.20
|
24.80
|
25.15
|
25.07
|
21.50
|
458,990
|
|
|
11/8/2018
|
-0.20 / -0.79%
|
25.40
|
25.40
|
24.85
|
25.10
|
25.07
|
21.46
|
883,410
|
|
|
11/7/2018
|
-0.10 / -0.39%
|
25.20
|
25.40
|
24.95
|
25.30
|
25.20
|
21.63
|
1,364,290
|
|
|
11/6/2018
|
+0.75 / +3.04%
|
24.35
|
25.60
|
24.35
|
25.40
|
25.17
|
21.71
|
1,874,420
|
|
|
11/5/2018
|
+0.50 / +2.07%
|
23.90
|
24.65
|
23.40
|
24.65
|
24.12
|
21.07
|
753,290
|
|
|
11/2/2018
|
+0.55 / +2.33%
|
23.40
|
24.40
|
23.40
|
24.15
|
23.98
|
20.65
|
422,470
|
|
|
11/1/2018
|
-0.15 / -0.63%
|
23.65
|
23.80
|
23.45
|
23.60
|
23.56
|
20.18
|
169,080
|
|
|
10/31/2018
|
+0.30 / +1.28%
|
23.60
|
23.80
|
23.10
|
23.75
|
23.48
|
20.30
|
352,930
|
|
|
10/30/2018
|
+0.30 / +1.30%
|
22.65
|
23.50
|
22.65
|
23.45
|
23.28
|
20.05
|
827,780
|
|
|
10/29/2018
|
0.00 / 0.00%
|
22.60
|
23.30
|
22.60
|
23.15
|
22.97
|
19.79
|
474,740
|
|
|
10/26/2018
|
-0.45 / -1.91%
|
23.80
|
23.80
|
23.15
|
23.15
|
23.33
|
19.79
|
388,240
|
|
|
10/25/2018
|
-0.90 / -3.67%
|
23.50
|
23.90
|
23.20
|
23.60
|
23.54
|
20.18
|
1,278,410
|
|
|
10/24/2018
|
-0.15 / -0.61%
|
24.35
|
25.00
|
23.70
|
24.50
|
24.25
|
20.94
|
703,690
|
|
|
10/23/2018
|
-0.60 / -2.38%
|
24.90
|
25.25
|
24.00
|
24.65
|
24.83
|
21.07
|
1,822,610
|
|
|
10/22/2018
|
-0.25 / -0.98%
|
25.50
|
25.50
|
25.00
|
25.25
|
25.23
|
21.59
|
554,770
|
|
|
10/19/2018
|
-0.05 / -0.20%
|
25.10
|
25.50
|
24.90
|
25.50
|
25.22
|
21.80
|
538,950
|
|
|
10/18/2018
|
0.00 / 0.00%
|
25.60
|
25.90
|
25.20
|
25.55
|
25.48
|
21.84
|
369,850
|
|
|
10/17/2018
|
-0.30 / -1.16%
|
25.85
|
26.20
|
25.55
|
25.55
|
25.92
|
21.84
|
1,024,330
|
|
|
10/16/2018
|
+0.15 / +0.58%
|
25.25
|
25.85
|
25.20
|
25.85
|
25.44
|
22.10
|
966,450
|
|
|
10/15/2018
|
-0.05 / -0.19%
|
25.75
|
25.75
|
25.20
|
25.70
|
25.53
|
21.97
|
652,620
|
|
|
10/12/2018
|
-0.25 / -0.96%
|
25.50
|
25.75
|
25.10
|
25.75
|
25.50
|
22.01
|
869,190
|
|
|
10/11/2018
|
-0.60 / -2.26%
|
25.90
|
26.00
|
24.75
|
26.00
|
25.45
|
22.23
|
1,470,540
|
|
|
10/10/2018
|
0.00 / 0.00%
|
26.70
|
26.75
|
26.35
|
26.60
|
26.57
|
22.74
|
434,470
|
|
|
10/9/2018
|
+0.20 / +0.76%
|
26.50
|
26.70
|
26.20
|
26.60
|
26.48
|
22.74
|
466,430
|
|
|