|
Closing price on 3/5/2020
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.30 |
| Volume |
159,710 |
| Split-adjusted Price |
20.09 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
+0.05 / +0.22%
|
22.80
|
22.80
|
22.30
|
22.70
|
22.58
|
20.09
|
159,710
|
|
|
3/4/2020
|
+0.15 / +0.67%
|
22.50
|
22.65
|
22.00
|
22.65
|
22.32
|
20.04
|
879,650
|
|
|
3/3/2020
|
+1.00 / +4.65%
|
21.20
|
22.50
|
21.20
|
22.50
|
21.92
|
19.91
|
1,233,490
|
|
|
3/2/2020
|
0.00 / 0.00%
|
21.55
|
21.55
|
21.10
|
21.50
|
21.43
|
19.02
|
455,640
|
|
|
2/28/2020
|
-0.95 / -4.23%
|
22.20
|
22.20
|
20.95
|
21.50
|
21.43
|
19.02
|
889,150
|
|
|
2/27/2020
|
+0.15 / +0.67%
|
22.00
|
22.45
|
22.00
|
22.45
|
22.35
|
19.87
|
577,840
|
|
|
2/26/2020
|
-0.50 / -2.19%
|
22.35
|
22.35
|
22.15
|
22.30
|
22.27
|
19.73
|
228,640
|
|
|
2/25/2020
|
-0.20 / -0.87%
|
22.10
|
22.80
|
22.10
|
22.80
|
22.50
|
20.18
|
371,610
|
|
|
2/24/2020
|
-0.30 / -1.29%
|
23.10
|
23.10
|
22.00
|
23.00
|
22.59
|
20.35
|
1,001,730
|
|
|
2/21/2020
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.05
|
23.30
|
23.28
|
20.62
|
123,030
|
|
|
2/20/2020
|
+0.20 / +0.86%
|
23.20
|
23.50
|
23.05
|
23.50
|
23.25
|
20.79
|
258,590
|
|
|
2/19/2020
|
-0.20 / -0.85%
|
23.40
|
23.45
|
22.95
|
23.30
|
23.22
|
20.62
|
584,790
|
|
|
2/18/2020
|
+0.10 / +0.43%
|
23.20
|
23.50
|
23.05
|
23.50
|
23.32
|
20.79
|
116,600
|
|
|
2/17/2020
|
-0.40 / -1.68%
|
23.80
|
23.80
|
23.40
|
23.40
|
23.49
|
20.71
|
247,090
|
|
|
2/14/2020
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.40
|
23.80
|
23.72
|
21.06
|
136,340
|
|
|
2/13/2020
|
-0.10 / -0.42%
|
23.95
|
23.95
|
23.10
|
23.80
|
23.71
|
21.06
|
235,180
|
|
|
2/12/2020
|
+0.05 / +0.21%
|
24.15
|
24.20
|
23.75
|
23.90
|
23.93
|
21.15
|
314,410
|
|
|
2/11/2020
|
+0.05 / +0.21%
|
23.80
|
24.10
|
23.60
|
23.85
|
23.84
|
21.10
|
288,180
|
|
|
2/10/2020
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.60
|
23.80
|
23.84
|
21.06
|
143,310
|
|
|
2/7/2020
|
-0.15 / -0.63%
|
24.00
|
24.30
|
23.60
|
23.80
|
23.84
|
21.06
|
856,610
|
|
|
2/6/2020
|
-0.20 / -0.83%
|
23.60
|
24.20
|
23.60
|
23.95
|
23.97
|
21.19
|
130,220
|
|
|
2/5/2020
|
-0.05 / -0.21%
|
24.20
|
24.30
|
23.60
|
24.15
|
23.98
|
21.37
|
144,220
|
|
|
2/4/2020
|
-0.05 / -0.21%
|
23.85
|
24.50
|
23.15
|
24.20
|
23.44
|
21.41
|
306,250
|
|
|
2/3/2020
|
-0.25 / -1.02%
|
24.50
|
24.50
|
22.90
|
24.25
|
23.46
|
21.46
|
383,810
|
|
|
1/31/2020
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.05
|
24.50
|
24.46
|
21.68
|
131,830
|
|
|
1/30/2020
|
-0.50 / -1.96%
|
24.70
|
25.35
|
24.60
|
25.00
|
24.89
|
22.12
|
154,920
|
|
|
1/22/2020
|
-0.40 / -1.54%
|
25.90
|
25.90
|
25.10
|
25.50
|
25.56
|
22.56
|
144,210
|
|
|
1/21/2020
|
-0.10 / -0.38%
|
25.40
|
26.20
|
25.40
|
25.90
|
25.81
|
22.92
|
244,435
|
|
|
1/20/2020
|
0.00 / 0.00%
|
26.00
|
26.30
|
26.00
|
26.00
|
26.15
|
23.01
|
1,440,280
|
|
|
1/17/2020
|
0.00 / 0.00%
|
25.40
|
26.30
|
25.40
|
26.00
|
25.97
|
23.01
|
755,260
|
|
|