|
|
Closing price on 3/4/2016
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.90 |
| Volume |
1,610,200 |
| Split-adjusted Price |
18.54 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2016
|
+0.30 / +1.32%
|
23.00
|
23.30
|
22.90
|
23.10
|
23.12
|
18.54
|
1,610,200
|
|
|
3/3/2016
|
-0.10 / -0.44%
|
23.00
|
23.20
|
22.70
|
22.80
|
22.95
|
18.29
|
2,693,400
|
|
|
3/2/2016
|
-0.10 / -0.43%
|
23.10
|
23.20
|
22.90
|
22.90
|
22.99
|
18.37
|
1,055,340
|
|
|
3/1/2016
|
-0.40 / -1.71%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.20
|
18.45
|
1,283,600
|
|
|
2/29/2016
|
+1.00 / +4.46%
|
22.40
|
23.50
|
22.20
|
23.40
|
23.05
|
18.78
|
3,776,170
|
|
|
2/26/2016
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.20
|
22.40
|
22.32
|
17.97
|
952,430
|
|
|
2/25/2016
|
-0.20 / -0.89%
|
22.60
|
22.60
|
22.20
|
22.30
|
22.40
|
17.89
|
1,291,570
|
|
|
2/24/2016
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.49
|
18.05
|
1,257,690
|
|
|
2/23/2016
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.40
|
22.50
|
22.55
|
18.05
|
3,060,810
|
|
|
2/22/2016
|
+0.20 / +0.89%
|
22.60
|
22.80
|
22.40
|
22.70
|
22.55
|
18.21
|
3,347,390
|
|
|
2/19/2016
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.50
|
22.50
|
22.63
|
18.05
|
1,182,000
|
|
|
2/18/2016
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.60
|
22.68
|
18.13
|
603,220
|
|
|
2/17/2016
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.50
|
22.60
|
22.62
|
18.13
|
559,510
|
|
|
2/16/2016
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.72
|
18.29
|
603,890
|
|
|
2/15/2016
|
+0.20 / +0.89%
|
22.20
|
22.70
|
22.20
|
22.70
|
22.56
|
18.21
|
527,310
|
|
|
2/5/2016
|
-0.10 / -0.44%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.50
|
18.05
|
294,480
|
|
|
2/4/2016
|
+0.30 / +1.35%
|
22.30
|
22.60
|
22.30
|
22.60
|
22.41
|
18.13
|
889,470
|
|
|
2/3/2016
|
-0.20 / -0.89%
|
22.30
|
22.50
|
22.20
|
22.30
|
22.27
|
17.89
|
554,130
|
|
|
2/2/2016
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.51
|
18.05
|
466,800
|
|
|
2/1/2016
|
+0.10 / +0.45%
|
22.30
|
22.80
|
22.30
|
22.50
|
22.55
|
18.05
|
1,571,360
|
|
|
1/29/2016
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.20
|
22.40
|
22.40
|
17.97
|
1,027,150
|
|
|
1/28/2016
|
-0.20 / -0.89%
|
22.30
|
22.40
|
22.20
|
22.20
|
22.34
|
17.81
|
535,660
|
|
|
1/27/2016
|
+0.20 / +0.90%
|
22.40
|
22.50
|
22.20
|
22.40
|
22.34
|
17.97
|
970,060
|
|
|
1/26/2016
|
-0.50 / -2.20%
|
22.50
|
22.60
|
22.00
|
22.20
|
22.26
|
17.81
|
1,043,420
|
|
|
1/25/2016
|
+0.80 / +3.65%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.45
|
18.21
|
3,479,020
|
|
|
1/22/2016
|
+0.10 / +0.46%
|
22.10
|
22.30
|
21.70
|
21.90
|
21.96
|
17.57
|
3,194,570
|
|
|
1/21/2016
|
-0.10 / -0.46%
|
21.70
|
22.20
|
21.70
|
21.80
|
21.92
|
17.49
|
1,806,180
|
|
|
1/20/2016
|
-0.30 / -1.35%
|
22.00
|
22.30
|
21.80
|
21.90
|
22.14
|
17.57
|
4,623,140
|
|
|
1/19/2016
|
+0.20 / +0.91%
|
21.70
|
22.20
|
21.70
|
22.20
|
22.05
|
17.81
|
751,290
|
|
|
1/18/2016
|
-0.30 / -1.35%
|
22.00
|
22.20
|
21.30
|
22.00
|
21.64
|
17.65
|
1,491,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|