|
|
Closing price on 2/22/2019
|
|
| Open |
23.05 |
| High |
23.05 |
| Low |
22.70 |
| Volume |
1,489,730 |
| Split-adjusted Price |
20.09 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
-0.35 / -1.52%
|
23.05
|
23.05
|
22.70
|
22.70
|
22.87
|
20.09
|
1,489,730
|
|
|
2/21/2019
|
+0.10 / +0.44%
|
22.80
|
23.05
|
22.80
|
23.05
|
22.95
|
20.40
|
1,781,720
|
|
|
2/20/2019
|
-0.35 / -1.50%
|
23.25
|
23.30
|
22.80
|
22.95
|
22.96
|
20.31
|
1,861,490
|
|
|
2/19/2019
|
+0.20 / +0.87%
|
23.30
|
23.40
|
23.10
|
23.30
|
23.25
|
20.62
|
1,271,920
|
|
|
2/18/2019
|
+0.20 / +0.87%
|
22.90
|
23.30
|
22.85
|
23.10
|
23.02
|
20.44
|
2,271,930
|
|
|
2/15/2019
|
-0.45 / -1.93%
|
23.15
|
23.45
|
22.90
|
22.90
|
23.07
|
20.26
|
1,256,410
|
|
|
2/14/2019
|
-0.15 / -0.64%
|
23.50
|
23.50
|
23.15
|
23.35
|
23.30
|
20.66
|
478,620
|
|
|
2/13/2019
|
+0.20 / +0.86%
|
23.30
|
23.50
|
22.95
|
23.50
|
23.21
|
20.79
|
1,068,520
|
|
|
2/12/2019
|
-0.50 / -2.10%
|
23.90
|
23.90
|
23.30
|
23.30
|
23.65
|
20.62
|
2,717,950
|
|
|
2/11/2019
|
+1.10 / +4.85%
|
23.30
|
23.85
|
23.25
|
23.80
|
23.64
|
21.06
|
510,580
|
|
|
2/1/2019
|
-0.30 / -1.30%
|
23.00
|
23.40
|
22.70
|
22.70
|
22.77
|
20.09
|
511,110
|
|
|
1/31/2019
|
-0.70 / -2.95%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.26
|
20.35
|
640,490
|
|
|
1/30/2019
|
+0.20 / +0.85%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.38
|
20.97
|
220,570
|
|
|
1/29/2019
|
+0.50 / +2.17%
|
23.00
|
23.50
|
22.80
|
23.50
|
23.21
|
20.79
|
638,240
|
|
|
1/28/2019
|
+0.10 / +0.44%
|
22.90
|
23.30
|
22.70
|
23.00
|
22.87
|
20.35
|
261,920
|
|
|
1/25/2019
|
-1.05 / -4.38%
|
23.95
|
23.95
|
22.90
|
22.90
|
23.14
|
20.26
|
742,410
|
|
|
1/24/2019
|
+0.60 / +2.57%
|
23.25
|
23.95
|
23.10
|
23.95
|
23.46
|
21.19
|
743,680
|
|
|
1/23/2019
|
+0.70 / +3.09%
|
22.95
|
23.35
|
22.60
|
23.35
|
23.01
|
20.66
|
327,050
|
|
|
1/22/2019
|
-1.05 / -4.43%
|
23.70
|
23.70
|
22.65
|
22.65
|
22.91
|
20.04
|
618,130
|
|
|
1/21/2019
|
0.00 / 0.00%
|
23.70
|
23.85
|
22.80
|
23.70
|
23.33
|
20.97
|
1,383,710
|
|
|
1/18/2019
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.05
|
23.70
|
23.43
|
20.97
|
1,332,750
|
|
|
1/17/2019
|
-0.20 / -0.83%
|
24.10
|
24.15
|
23.30
|
23.80
|
23.75
|
21.06
|
783,540
|
|
|
1/16/2019
|
-0.30 / -1.23%
|
23.30
|
24.40
|
23.30
|
24.00
|
23.85
|
21.24
|
1,510,200
|
|
|
1/15/2019
|
+0.15 / +0.62%
|
24.40
|
24.50
|
24.00
|
24.30
|
24.23
|
21.50
|
640,260
|
|
|
1/14/2019
|
-0.55 / -2.23%
|
24.55
|
24.75
|
24.10
|
24.15
|
24.30
|
21.37
|
794,110
|
|
|
1/11/2019
|
-0.15 / -0.60%
|
24.85
|
24.85
|
24.30
|
24.70
|
24.63
|
21.86
|
326,940
|
|
|
1/10/2019
|
-0.25 / -1.00%
|
24.50
|
24.95
|
24.30
|
24.85
|
24.57
|
21.99
|
361,690
|
|
|
1/9/2019
|
+0.60 / +2.45%
|
25.25
|
25.25
|
24.15
|
25.10
|
24.70
|
22.21
|
465,030
|
|
|
1/8/2019
|
-1.00 / -3.92%
|
25.00
|
25.45
|
24.35
|
24.50
|
24.52
|
21.68
|
444,520
|
|
|
1/7/2019
|
0.00 / 0.00%
|
25.75
|
25.75
|
24.40
|
25.50
|
25.17
|
22.56
|
555,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|