|
|
Closing price on 3/11/2021
|
|
| Open |
23.75 |
| High |
24.10 |
| Low |
23.40 |
| Volume |
5,038,400 |
| Split-adjusted Price |
18.95 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2021
|
+0.45 / +1.92%
|
23.75
|
24.10
|
23.40
|
23.90
|
23.71
|
18.95
|
5,038,400
|
|
|
3/10/2021
|
+0.05 / +0.21%
|
23.40
|
23.50
|
22.95
|
23.45
|
23.29
|
18.59
|
2,685,000
|
|
|
3/9/2021
|
-0.05 / -0.21%
|
23.00
|
23.50
|
22.60
|
23.40
|
22.98
|
18.55
|
2,954,800
|
|
|
3/8/2021
|
+0.35 / +1.52%
|
23.10
|
23.80
|
22.80
|
23.45
|
23.33
|
18.59
|
4,945,800
|
|
|
3/5/2021
|
+0.90 / +4.05%
|
21.95
|
23.20
|
21.75
|
23.10
|
22.39
|
18.31
|
6,152,800
|
|
|
3/4/2021
|
+0.05 / +0.23%
|
22.50
|
22.65
|
21.80
|
22.20
|
22.32
|
17.60
|
2,161,600
|
|
|
3/3/2021
|
-0.10 / -0.45%
|
22.00
|
22.35
|
22.00
|
22.15
|
22.18
|
17.56
|
1,289,900
|
|
|
3/2/2021
|
0.00 / 0.00%
|
22.45
|
22.50
|
22.05
|
22.25
|
22.34
|
17.64
|
3,573,500
|
|
|
3/1/2021
|
+0.95 / +4.46%
|
21.50
|
22.35
|
21.40
|
22.25
|
21.96
|
17.64
|
2,029,000
|
|
|
2/26/2021
|
-0.20 / -0.93%
|
21.15
|
21.45
|
21.05
|
21.30
|
21.19
|
16.89
|
1,826,200
|
|
|
2/25/2021
|
-0.35 / -1.60%
|
21.85
|
22.00
|
21.35
|
21.50
|
21.60
|
17.04
|
2,536,500
|
|
|
2/24/2021
|
-0.15 / -0.68%
|
22.10
|
22.30
|
21.40
|
21.85
|
21.90
|
17.32
|
1,821,700
|
|
|
2/23/2021
|
-0.20 / -0.90%
|
22.30
|
22.30
|
21.90
|
22.00
|
22.05
|
17.44
|
3,286,200
|
|
|
2/22/2021
|
+0.40 / +1.83%
|
22.20
|
22.50
|
21.85
|
22.20
|
22.21
|
17.60
|
8,652,000
|
|
|
2/19/2021
|
-0.80 / -3.54%
|
22.25
|
22.60
|
21.80
|
21.80
|
22.25
|
17.28
|
4,807,300
|
|
|
2/18/2021
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.05
|
22.60
|
22.27
|
17.92
|
3,413,200
|
|
|
2/17/2021
|
+1.25 / +5.85%
|
21.40
|
22.60
|
21.20
|
22.60
|
22.02
|
17.92
|
2,875,300
|
|
|
2/9/2021
|
+0.45 / +2.15%
|
20.90
|
21.45
|
20.10
|
21.35
|
20.63
|
16.93
|
2,813,800
|
|
|
2/8/2021
|
0.00 / 0.00%
|
20.90
|
21.30
|
20.05
|
20.90
|
20.77
|
16.57
|
2,429,300
|
|
|
2/5/2021
|
-0.40 / -1.88%
|
21.30
|
21.30
|
20.85
|
20.90
|
21.00
|
16.57
|
7,834,900
|
|
|
2/4/2021
|
-0.35 / -1.62%
|
21.60
|
21.60
|
20.95
|
21.30
|
21.14
|
16.89
|
2,336,900
|
|
|
2/3/2021
|
+1.00 / +4.84%
|
20.65
|
21.95
|
20.65
|
21.65
|
21.16
|
17.16
|
1,503,800
|
|
|
2/2/2021
|
+0.55 / +2.74%
|
20.25
|
20.80
|
19.70
|
20.65
|
20.27
|
16.37
|
2,243,300
|
|
|
2/1/2021
|
-0.75 / -3.60%
|
20.55
|
20.65
|
19.80
|
20.10
|
20.18
|
15.93
|
2,499,200
|
|
|
1/29/2021
|
+0.45 / +2.21%
|
19.05
|
21.10
|
19.05
|
20.85
|
19.93
|
16.53
|
3,051,100
|
|
|
1/28/2021
|
-1.50 / -6.85%
|
20.80
|
21.00
|
20.40
|
20.40
|
20.44
|
16.17
|
3,964,100
|
|
|
1/27/2021
|
0.00 / 0.00%
|
21.90
|
22.35
|
20.60
|
21.90
|
21.34
|
17.36
|
3,547,800
|
|
|
1/26/2021
|
-0.90 / -3.95%
|
22.90
|
22.90
|
21.25
|
21.90
|
21.95
|
17.36
|
2,862,100
|
|
|
1/25/2021
|
-0.40 / -1.72%
|
23.30
|
23.30
|
22.75
|
22.80
|
23.01
|
18.07
|
2,073,200
|
|
|
1/22/2021
|
-0.20 / -0.85%
|
23.30
|
23.70
|
23.10
|
23.20
|
23.43
|
18.39
|
2,993,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|