|
|
Closing price on 12/3/2018
|
|
| Open |
26.80 |
| High |
27.00 |
| Low |
26.10 |
| Volume |
385,420 |
| Split-adjusted Price |
23.45 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2018
|
+0.20 / +0.76%
|
26.80
|
27.00
|
26.10
|
26.50
|
26.46
|
23.45
|
385,420
|
|
|
11/30/2018
|
-0.10 / -0.38%
|
26.05
|
26.40
|
26.00
|
26.30
|
26.11
|
23.27
|
258,190
|
|
|
11/29/2018
|
+0.20 / +0.76%
|
26.45
|
26.50
|
26.30
|
26.40
|
26.43
|
23.36
|
207,960
|
|
|
11/28/2018
|
+0.05 / +0.19%
|
26.10
|
26.30
|
26.05
|
26.20
|
26.17
|
23.18
|
211,560
|
|
|
11/27/2018
|
-0.25 / -0.95%
|
26.40
|
26.45
|
26.15
|
26.15
|
26.22
|
23.14
|
1,571,220
|
|
|
11/26/2018
|
-0.05 / -0.19%
|
26.15
|
26.55
|
26.05
|
26.40
|
26.29
|
23.36
|
209,860
|
|
|
11/23/2018
|
-0.35 / -1.31%
|
26.30
|
26.80
|
26.25
|
26.45
|
26.44
|
23.41
|
248,220
|
|
|
11/22/2018
|
-0.15 / -0.56%
|
26.95
|
27.10
|
26.50
|
26.80
|
26.82
|
23.71
|
492,830
|
|
|
11/21/2018
|
-0.05 / -0.19%
|
26.20
|
27.00
|
26.05
|
26.95
|
26.50
|
23.85
|
730,250
|
|
|
11/20/2018
|
-0.40 / -1.46%
|
27.20
|
27.40
|
26.70
|
27.00
|
26.99
|
23.89
|
2,147,710
|
|
|
11/19/2018
|
+1.25 / +4.78%
|
26.35
|
27.40
|
26.25
|
27.40
|
26.60
|
24.25
|
2,516,140
|
|
|
11/16/2018
|
+0.95 / +3.77%
|
25.00
|
26.40
|
24.65
|
26.15
|
25.70
|
23.14
|
988,630
|
|
|
11/15/2018
|
+0.70 / +2.86%
|
24.35
|
25.20
|
24.35
|
25.20
|
25.00
|
22.30
|
524,640
|
|
|
11/14/2018
|
-0.45 / -1.80%
|
24.95
|
25.35
|
24.50
|
24.50
|
25.14
|
21.68
|
762,580
|
|
|
11/13/2018
|
-0.25 / -0.99%
|
24.60
|
24.95
|
24.30
|
24.95
|
24.60
|
22.08
|
409,010
|
|
|
11/12/2018
|
+0.05 / +0.20%
|
24.85
|
25.20
|
24.60
|
25.20
|
24.97
|
22.30
|
524,260
|
|
|
11/9/2018
|
+0.05 / +0.20%
|
24.80
|
25.20
|
24.80
|
25.15
|
25.07
|
22.25
|
458,990
|
|
|
11/8/2018
|
-0.20 / -0.79%
|
25.40
|
25.40
|
24.85
|
25.10
|
25.07
|
22.21
|
883,410
|
|
|
11/7/2018
|
-0.10 / -0.39%
|
25.20
|
25.40
|
24.95
|
25.30
|
25.20
|
22.39
|
1,364,290
|
|
|
11/6/2018
|
+0.75 / +3.04%
|
24.35
|
25.60
|
24.35
|
25.40
|
25.17
|
22.48
|
1,874,420
|
|
|
11/5/2018
|
+0.50 / +2.07%
|
23.90
|
24.65
|
23.40
|
24.65
|
24.12
|
21.81
|
753,290
|
|
|
11/2/2018
|
+0.55 / +2.33%
|
23.40
|
24.40
|
23.40
|
24.15
|
23.98
|
21.37
|
422,470
|
|
|
11/1/2018
|
-0.15 / -0.63%
|
23.65
|
23.80
|
23.45
|
23.60
|
23.56
|
20.88
|
169,080
|
|
|
10/31/2018
|
+0.30 / +1.28%
|
23.60
|
23.80
|
23.10
|
23.75
|
23.48
|
21.02
|
352,930
|
|
|
10/30/2018
|
+0.30 / +1.30%
|
22.65
|
23.50
|
22.65
|
23.45
|
23.28
|
20.75
|
827,780
|
|
|
10/29/2018
|
0.00 / 0.00%
|
22.60
|
23.30
|
22.60
|
23.15
|
22.97
|
20.49
|
474,740
|
|
|
10/26/2018
|
-0.45 / -1.91%
|
23.80
|
23.80
|
23.15
|
23.15
|
23.33
|
20.49
|
388,240
|
|
|
10/25/2018
|
-0.90 / -3.67%
|
23.50
|
23.90
|
23.20
|
23.60
|
23.54
|
20.88
|
1,278,410
|
|
|
10/24/2018
|
-0.15 / -0.61%
|
24.35
|
25.00
|
23.70
|
24.50
|
24.25
|
21.68
|
703,690
|
|
|
10/23/2018
|
-0.60 / -2.38%
|
24.90
|
25.25
|
24.00
|
24.65
|
24.83
|
21.81
|
1,822,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|