|
|
Closing price on 4/8/2021
|
|
| Open |
25.40 |
| High |
25.45 |
| Low |
24.90 |
| Volume |
3,411,400 |
| Split-adjusted Price |
23.29 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
-0.15 / -0.60%
|
25.40
|
25.45
|
24.90
|
24.90
|
25.13
|
23.29
|
3,411,400
|
|
|
4/7/2021
|
+0.05 / +0.20%
|
25.00
|
25.60
|
25.00
|
25.05
|
25.29
|
23.43
|
3,382,100
|
|
|
4/6/2021
|
-0.40 / -1.57%
|
25.15
|
25.35
|
24.80
|
25.00
|
25.08
|
23.39
|
2,728,100
|
|
|
4/5/2021
|
-0.55 / -2.12%
|
25.95
|
25.95
|
25.10
|
25.40
|
25.47
|
23.76
|
5,049,000
|
|
|
4/2/2021
|
-0.05 / -0.19%
|
26.50
|
26.50
|
25.95
|
25.95
|
26.23
|
24.27
|
3,410,000
|
|
|
4/1/2021
|
+0.45 / +1.76%
|
25.60
|
26.00
|
25.35
|
26.00
|
25.71
|
24.32
|
3,251,100
|
|
|
3/31/2021
|
-0.05 / -0.20%
|
25.55
|
25.85
|
25.35
|
25.55
|
25.54
|
23.90
|
2,761,500
|
|
|
3/30/2021
|
+0.05 / +0.20%
|
25.80
|
26.05
|
25.45
|
25.60
|
25.72
|
23.95
|
3,933,600
|
|
|
3/29/2021
|
+1.65 / +6.90%
|
24.00
|
25.55
|
23.80
|
25.55
|
24.83
|
23.90
|
8,799,100
|
|
|
3/26/2021
|
+0.15 / +0.63%
|
23.50
|
24.15
|
22.80
|
23.90
|
23.65
|
22.36
|
4,385,200
|
|
|
3/25/2021
|
+0.35 / +1.50%
|
23.40
|
23.80
|
22.90
|
23.75
|
23.42
|
22.22
|
3,940,600
|
|
|
3/24/2021
|
-0.80 / -3.31%
|
23.60
|
23.90
|
23.40
|
23.40
|
23.67
|
21.89
|
2,991,400
|
|
|
3/23/2021
|
-0.20 / -0.82%
|
24.45
|
24.55
|
23.50
|
24.20
|
24.21
|
22.64
|
3,723,600
|
|
|
3/22/2021
|
+0.40 / +1.67%
|
24.30
|
24.75
|
24.00
|
24.40
|
24.38
|
22.82
|
6,065,100
|
|
|
3/19/2021
|
+0.60 / +2.56%
|
23.50
|
24.00
|
23.35
|
24.00
|
23.69
|
22.45
|
3,481,900
|
|
|
3/18/2021
|
+0.05 / +0.21%
|
23.40
|
23.55
|
23.25
|
23.40
|
23.40
|
21.89
|
2,715,500
|
|
|
3/17/2021
|
-0.35 / -1.48%
|
23.70
|
23.70
|
23.00
|
23.35
|
23.21
|
21.84
|
3,158,400
|
|
|
3/16/2021
|
0.00 / 0.00%
|
23.80
|
23.85
|
23.00
|
23.70
|
23.42
|
22.17
|
2,443,900
|
|
|
3/15/2021
|
-0.05 / -0.21%
|
23.85
|
23.85
|
23.50
|
23.70
|
23.67
|
22.17
|
3,006,000
|
|
|
3/12/2021
|
-0.15 / -0.63%
|
24.00
|
24.00
|
23.35
|
23.75
|
23.75
|
22.22
|
1,761,000
|
|
|
3/11/2021
|
+0.45 / +1.92%
|
23.75
|
24.10
|
23.40
|
23.90
|
23.71
|
22.36
|
5,038,400
|
|
|
3/10/2021
|
+0.05 / +0.21%
|
23.40
|
23.50
|
22.95
|
23.45
|
23.29
|
21.94
|
2,685,000
|
|
|
3/9/2021
|
-0.05 / -0.21%
|
23.00
|
23.50
|
22.60
|
23.40
|
22.98
|
21.89
|
2,954,800
|
|
|
3/8/2021
|
+0.35 / +1.52%
|
23.10
|
23.80
|
22.80
|
23.45
|
23.33
|
21.94
|
4,945,800
|
|
|
3/5/2021
|
+0.90 / +4.05%
|
21.95
|
23.20
|
21.75
|
23.10
|
22.39
|
21.61
|
6,152,800
|
|
|
3/4/2021
|
+0.05 / +0.23%
|
22.50
|
22.65
|
21.80
|
22.20
|
22.32
|
20.77
|
2,161,600
|
|
|
3/3/2021
|
-0.10 / -0.45%
|
22.00
|
22.35
|
22.00
|
22.15
|
22.18
|
20.72
|
1,289,900
|
|
|
3/2/2021
|
0.00 / 0.00%
|
22.45
|
22.50
|
22.05
|
22.25
|
22.34
|
20.81
|
3,573,500
|
|
|
3/1/2021
|
+0.95 / +4.46%
|
21.50
|
22.35
|
21.40
|
22.25
|
21.96
|
20.81
|
2,029,000
|
|
|
2/26/2021
|
-0.20 / -0.93%
|
21.15
|
21.45
|
21.05
|
21.30
|
21.19
|
19.93
|
1,826,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|