|
|
Closing price on 4/28/2025
|
|
| Open |
13.15 |
| High |
13.45 |
| Low |
13.10 |
| Volume |
13,807,100 |
| Split-adjusted Price |
13.15 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
+0.35 / +2.73%
|
13.15
|
13.45
|
13.10
|
13.15
|
13.25
|
13.15
|
13,807,100
|
|
|
4/25/2025
|
+0.80 / +6.67%
|
12.15
|
12.80
|
12.05
|
12.80
|
12.71
|
12.80
|
25,359,400
|
|
|
4/24/2025
|
+0.15 / +1.27%
|
11.95
|
12.20
|
11.85
|
12.00
|
11.99
|
12.00
|
6,544,100
|
|
|
4/23/2025
|
+0.30 / +2.60%
|
11.80
|
12.00
|
11.65
|
11.85
|
11.83
|
11.85
|
4,743,600
|
|
|
4/22/2025
|
-0.35 / -2.94%
|
11.75
|
12.00
|
11.10
|
11.55
|
11.40
|
11.55
|
15,534,100
|
|
|
4/21/2025
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.85
|
11.90
|
11.95
|
11.90
|
9,687,300
|
|
|
4/18/2025
|
+0.10 / +0.84%
|
12.00
|
12.20
|
11.95
|
11.95
|
12.05
|
11.95
|
6,911,200
|
|
|
4/17/2025
|
0.00 / 0.00%
|
11.75
|
11.95
|
11.70
|
11.85
|
11.78
|
11.85
|
4,675,300
|
|
|
4/16/2025
|
-0.20 / -1.66%
|
12.10
|
12.15
|
11.75
|
11.85
|
11.89
|
11.85
|
5,344,800
|
|
|
4/15/2025
|
-0.10 / -0.82%
|
12.05
|
12.30
|
11.75
|
12.05
|
12.02
|
12.05
|
8,751,100
|
|
|
4/14/2025
|
+0.35 / +2.97%
|
11.95
|
12.20
|
11.75
|
12.15
|
12.05
|
12.15
|
15,151,000
|
|
|
4/11/2025
|
+0.60 / +5.36%
|
11.45
|
11.90
|
11.20
|
11.80
|
11.50
|
11.80
|
16,972,800
|
|
|
4/10/2025
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1,091,900
|
|
|
4/9/2025
|
-0.75 / -6.67%
|
10.50
|
11.10
|
10.50
|
10.50
|
10.55
|
10.50
|
32,849,700
|
|
|
4/8/2025
|
-0.80 / -6.64%
|
11.70
|
11.90
|
11.25
|
11.25
|
11.34
|
11.25
|
10,373,900
|
|
|
4/4/2025
|
-0.90 / -6.95%
|
12.05
|
12.40
|
12.05
|
12.05
|
12.09
|
12.05
|
17,158,100
|
|
|
4/3/2025
|
-0.95 / -6.83%
|
13.30
|
13.45
|
12.95
|
12.95
|
13.09
|
12.95
|
11,820,400
|
|
|
4/2/2025
|
+0.05 / +0.36%
|
13.80
|
13.95
|
13.80
|
13.90
|
13.86
|
13.90
|
4,234,300
|
|
|
4/1/2025
|
+0.15 / +1.09%
|
13.80
|
13.90
|
13.70
|
13.85
|
13.79
|
13.85
|
3,885,600
|
|
|
3/31/2025
|
-0.10 / -0.72%
|
13.70
|
13.85
|
13.60
|
13.70
|
13.70
|
13.70
|
7,431,800
|
|
|
3/28/2025
|
-0.15 / -1.08%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.86
|
13.80
|
6,543,400
|
|
|
3/27/2025
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.95
|
13.95
|
14.00
|
13.95
|
3,750,700
|
|
|
3/26/2025
|
0.00 / 0.00%
|
14.15
|
14.15
|
14.00
|
14.00
|
14.07
|
14.00
|
4,360,100
|
|
|
3/25/2025
|
0.00 / 0.00%
|
14.05
|
14.20
|
14.00
|
14.00
|
14.07
|
14.00
|
5,488,400
|
|
|
3/24/2025
|
-0.05 / -0.36%
|
14.05
|
14.10
|
13.90
|
14.00
|
14.00
|
14.00
|
5,169,400
|
|
|
3/21/2025
|
-0.15 / -1.06%
|
14.15
|
14.20
|
14.00
|
14.05
|
14.09
|
14.05
|
5,891,300
|
|
|
3/20/2025
|
-0.15 / -1.05%
|
14.45
|
14.45
|
14.05
|
14.20
|
14.17
|
14.20
|
7,385,400
|
|
|
3/19/2025
|
-0.10 / -0.69%
|
14.55
|
14.55
|
14.20
|
14.35
|
14.36
|
14.35
|
7,295,500
|
|
|
3/18/2025
|
+0.10 / +0.70%
|
14.50
|
14.90
|
14.40
|
14.45
|
14.66
|
14.45
|
19,565,700
|
|
|
3/17/2025
|
+0.25 / +1.77%
|
14.15
|
14.40
|
14.05
|
14.35
|
14.24
|
14.35
|
10,369,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|