|
Closing price on 2/27/2020
|
|
| Open |
22.00 |
| High |
22.45 |
| Low |
22.00 |
| Volume |
577,840 |
| Split-adjusted Price |
19.19 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
+0.15 / +0.67%
|
22.00
|
22.45
|
22.00
|
22.45
|
22.35
|
19.19
|
577,840
|
|
|
2/26/2020
|
-0.50 / -2.19%
|
22.35
|
22.35
|
22.15
|
22.30
|
22.27
|
19.06
|
228,640
|
|
|
2/25/2020
|
-0.20 / -0.87%
|
22.10
|
22.80
|
22.10
|
22.80
|
22.50
|
19.49
|
371,610
|
|
|
2/24/2020
|
-0.30 / -1.29%
|
23.10
|
23.10
|
22.00
|
23.00
|
22.59
|
19.66
|
1,001,730
|
|
|
2/21/2020
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.05
|
23.30
|
23.28
|
19.92
|
123,030
|
|
|
2/20/2020
|
+0.20 / +0.86%
|
23.20
|
23.50
|
23.05
|
23.50
|
23.25
|
20.09
|
258,590
|
|
|
2/19/2020
|
-0.20 / -0.85%
|
23.40
|
23.45
|
22.95
|
23.30
|
23.22
|
19.92
|
584,790
|
|
|
2/18/2020
|
+0.10 / +0.43%
|
23.20
|
23.50
|
23.05
|
23.50
|
23.32
|
20.09
|
116,600
|
|
|
2/17/2020
|
-0.40 / -1.68%
|
23.80
|
23.80
|
23.40
|
23.40
|
23.49
|
20.00
|
247,090
|
|
|
2/14/2020
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.40
|
23.80
|
23.72
|
20.35
|
136,340
|
|
|
2/13/2020
|
-0.10 / -0.42%
|
23.95
|
23.95
|
23.10
|
23.80
|
23.71
|
20.35
|
235,180
|
|
|
2/12/2020
|
+0.05 / +0.21%
|
24.15
|
24.20
|
23.75
|
23.90
|
23.93
|
20.43
|
314,410
|
|
|
2/11/2020
|
+0.05 / +0.21%
|
23.80
|
24.10
|
23.60
|
23.85
|
23.84
|
20.39
|
288,180
|
|
|
2/10/2020
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.60
|
23.80
|
23.84
|
20.35
|
143,310
|
|
|
2/7/2020
|
-0.15 / -0.63%
|
24.00
|
24.30
|
23.60
|
23.80
|
23.84
|
20.35
|
856,610
|
|
|
2/6/2020
|
-0.20 / -0.83%
|
23.60
|
24.20
|
23.60
|
23.95
|
23.97
|
20.47
|
130,220
|
|
|
2/5/2020
|
-0.05 / -0.21%
|
24.20
|
24.30
|
23.60
|
24.15
|
23.98
|
20.65
|
144,220
|
|
|
2/4/2020
|
-0.05 / -0.21%
|
23.85
|
24.50
|
23.15
|
24.20
|
23.44
|
20.69
|
306,250
|
|
|
2/3/2020
|
-0.25 / -1.02%
|
24.50
|
24.50
|
22.90
|
24.25
|
23.46
|
20.73
|
383,810
|
|
|
1/31/2020
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.05
|
24.50
|
24.46
|
20.94
|
131,830
|
|
|
1/30/2020
|
-0.50 / -1.96%
|
24.70
|
25.35
|
24.60
|
25.00
|
24.89
|
21.37
|
154,920
|
|
|
1/22/2020
|
-0.40 / -1.54%
|
25.90
|
25.90
|
25.10
|
25.50
|
25.56
|
21.80
|
144,210
|
|
|
1/21/2020
|
-0.10 / -0.38%
|
25.40
|
26.20
|
25.40
|
25.90
|
25.81
|
22.14
|
244,435
|
|
|
1/20/2020
|
0.00 / 0.00%
|
26.00
|
26.30
|
26.00
|
26.00
|
26.15
|
22.23
|
1,440,280
|
|
|
1/17/2020
|
0.00 / 0.00%
|
25.40
|
26.30
|
25.40
|
26.00
|
25.97
|
22.23
|
755,260
|
|
|
1/16/2020
|
+0.10 / +0.39%
|
25.75
|
26.20
|
25.00
|
26.00
|
25.57
|
22.23
|
1,165,480
|
|
|
1/15/2020
|
+1.30 / +5.28%
|
24.60
|
25.90
|
24.60
|
25.90
|
25.38
|
22.14
|
907,260
|
|
|
1/14/2020
|
+0.85 / +3.58%
|
23.75
|
24.70
|
23.70
|
24.60
|
24.29
|
21.03
|
829,290
|
|
|
1/13/2020
|
-0.05 / -0.21%
|
24.00
|
24.05
|
23.75
|
23.75
|
23.88
|
20.30
|
425,870
|
|
|
1/10/2020
|
+0.90 / +3.93%
|
22.90
|
23.80
|
22.70
|
23.80
|
23.38
|
20.35
|
2,633,190
|
|
|