|
|
Closing price on 11/7/2018
|
|
| Open |
25.20 |
| High |
25.40 |
| Low |
24.95 |
| Volume |
1,364,290 |
| Split-adjusted Price |
21.63 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/8/2018
|
+0.25 / +0.96%
|
26.00
|
26.45
|
26.00
|
26.40
|
26.20
|
22.57
|
385,980
|
|
|
10/5/2018
|
-0.45 / -1.69%
|
26.55
|
26.70
|
26.15
|
26.15
|
26.47
|
22.36
|
492,980
|
|
|
10/4/2018
|
+0.20 / +0.76%
|
26.40
|
26.60
|
26.20
|
26.60
|
26.36
|
22.74
|
696,290
|
|
|
10/3/2018
|
-0.20 / -0.75%
|
26.60
|
26.85
|
26.20
|
26.40
|
26.51
|
22.57
|
841,320
|
|
|
10/2/2018
|
-0.60 / -2.21%
|
26.90
|
27.05
|
26.55
|
26.60
|
26.79
|
22.74
|
684,180
|
|
|
10/1/2018
|
+0.05 / +0.18%
|
27.25
|
27.70
|
27.00
|
27.20
|
27.45
|
23.25
|
1,437,590
|
|
|
9/28/2018
|
+0.65 / +2.45%
|
26.60
|
27.15
|
26.60
|
27.15
|
26.93
|
23.21
|
1,366,480
|
|
|
9/27/2018
|
-0.05 / -0.19%
|
26.60
|
26.65
|
26.45
|
26.50
|
26.54
|
22.65
|
656,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:02 PM
|
|
|
|
|