|
|
Closing price on 11/4/2020
|
|
| Open |
16.60 |
| High |
17.15 |
| Low |
16.55 |
| Volume |
886,730 |
| Split-adjusted Price |
15.86 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2020
|
+0.15 / +0.89%
|
16.60
|
17.15
|
16.55
|
16.95
|
16.86
|
15.86
|
886,730
|
|
|
11/3/2020
|
+0.45 / +2.75%
|
16.35
|
16.80
|
16.30
|
16.80
|
16.46
|
15.72
|
1,024,420
|
|
|
11/2/2020
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.35
|
16.36
|
15.29
|
1,434,490
|
|
|
10/30/2020
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.20
|
16.45
|
16.49
|
15.39
|
1,144,520
|
|
|
10/29/2020
|
+0.35 / +2.16%
|
15.90
|
16.70
|
15.80
|
16.55
|
16.33
|
15.48
|
1,659,030
|
|
|
10/28/2020
|
-0.50 / -2.99%
|
16.70
|
16.70
|
16.05
|
16.20
|
16.28
|
15.15
|
2,051,640
|
|
|
10/27/2020
|
-0.30 / -1.76%
|
17.00
|
17.25
|
16.45
|
16.70
|
16.81
|
15.62
|
1,943,250
|
|
|
10/26/2020
|
-0.55 / -3.13%
|
17.55
|
17.60
|
17.00
|
17.00
|
17.31
|
15.90
|
1,629,250
|
|
|
10/23/2020
|
-0.05 / -0.28%
|
17.60
|
17.80
|
17.50
|
17.55
|
17.62
|
16.42
|
886,990
|
|
|
10/22/2020
|
-0.90 / -4.86%
|
17.40
|
17.65
|
17.35
|
17.60
|
17.50
|
16.46
|
1,149,280
|
|
|
10/21/2020
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.61
|
16.37
|
1,433,870
|
|
|
10/20/2020
|
+0.10 / +0.53%
|
18.75
|
18.95
|
18.65
|
18.80
|
18.79
|
16.64
|
1,507,180
|
|
|
10/19/2020
|
+0.35 / +1.91%
|
18.50
|
18.85
|
18.45
|
18.70
|
18.69
|
16.55
|
1,066,760
|
|
|
10/16/2020
|
0.00 / 0.00%
|
18.45
|
18.50
|
18.25
|
18.35
|
18.33
|
16.24
|
2,416,930
|
|
|
10/15/2020
|
-0.25 / -1.34%
|
18.65
|
18.65
|
18.35
|
18.35
|
18.43
|
16.24
|
3,118,300
|
|
|
10/14/2020
|
-0.15 / -0.80%
|
18.75
|
18.85
|
18.55
|
18.60
|
18.69
|
16.46
|
2,284,540
|
|
|
10/13/2020
|
-0.15 / -0.79%
|
18.90
|
18.95
|
18.75
|
18.75
|
18.81
|
16.59
|
1,224,850
|
|
|
10/12/2020
|
-0.10 / -0.53%
|
19.20
|
19.25
|
18.90
|
18.90
|
19.07
|
16.72
|
3,725,350
|
|
|
10/9/2020
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.95
|
19.00
|
19.01
|
16.81
|
1,434,000
|
|
|
10/8/2020
|
-0.20 / -1.04%
|
19.20
|
19.45
|
18.95
|
19.00
|
19.09
|
16.81
|
3,216,420
|
|
|
10/7/2020
|
+0.20 / +1.05%
|
19.00
|
19.75
|
18.80
|
19.20
|
19.31
|
16.99
|
5,296,650
|
|
|
10/6/2020
|
0.00 / 0.00%
|
19.10
|
19.15
|
18.80
|
19.00
|
18.96
|
16.81
|
1,601,430
|
|
|
10/5/2020
|
+0.10 / +0.53%
|
19.20
|
19.25
|
18.95
|
19.00
|
19.07
|
16.81
|
2,747,930
|
|
|
10/2/2020
|
+0.65 / +3.56%
|
18.35
|
18.90
|
18.25
|
18.90
|
18.58
|
16.72
|
4,485,330
|
|
|
10/1/2020
|
+0.20 / +1.11%
|
18.20
|
18.30
|
18.10
|
18.25
|
18.20
|
16.15
|
920,050
|
|
|
9/30/2020
|
0.00 / 0.00%
|
18.05
|
18.10
|
17.95
|
18.05
|
18.01
|
15.97
|
767,240
|
|
|
9/29/2020
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.00
|
18.05
|
18.10
|
15.97
|
1,104,640
|
|
|
9/28/2020
|
+0.05 / +0.28%
|
18.05
|
18.20
|
18.00
|
18.05
|
18.08
|
15.97
|
1,683,880
|
|
|
9/25/2020
|
-0.15 / -0.83%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.11
|
15.93
|
1,876,900
|
|
|
9/24/2020
|
-0.25 / -1.36%
|
18.35
|
18.35
|
18.15
|
18.15
|
18.25
|
16.06
|
1,640,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|