|
Closing price on 5/20/2020
|
|
| Open |
20.35 |
| High |
20.70 |
| Low |
20.35 |
| Volume |
868,290 |
| Split-adjusted Price |
18.14 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2020
|
+0.05 / +0.24%
|
20.35
|
20.70
|
20.35
|
20.50
|
20.51
|
18.14
|
868,290
|
|
|
5/19/2020
|
-0.25 / -1.21%
|
20.85
|
20.85
|
20.45
|
20.45
|
20.66
|
18.10
|
897,940
|
|
|
5/18/2020
|
+0.40 / +1.97%
|
20.40
|
20.70
|
20.30
|
20.70
|
20.50
|
18.32
|
1,359,570
|
|
|
5/15/2020
|
-0.35 / -1.69%
|
20.60
|
20.90
|
20.10
|
20.30
|
20.55
|
17.96
|
1,745,880
|
|
|
5/14/2020
|
-0.35 / -1.67%
|
21.00
|
21.25
|
20.60
|
20.65
|
21.01
|
18.27
|
1,245,400
|
|
|
5/13/2020
|
+0.65 / +3.19%
|
20.30
|
21.70
|
20.10
|
21.00
|
20.99
|
18.58
|
1,352,290
|
|
|
5/12/2020
|
+0.65 / +3.30%
|
19.65
|
20.50
|
19.45
|
20.35
|
19.98
|
18.01
|
2,097,800
|
|
|
5/11/2020
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.45
|
19.70
|
19.64
|
17.43
|
646,680
|
|
|
5/8/2020
|
-0.10 / -0.51%
|
20.05
|
20.15
|
19.70
|
19.70
|
19.88
|
17.43
|
1,274,320
|
|
|
5/7/2020
|
+0.40 / +2.06%
|
19.45
|
19.90
|
19.45
|
19.80
|
19.70
|
17.52
|
948,460
|
|
|
5/6/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.25
|
19.40
|
19.39
|
17.17
|
930,130
|
|
|
5/5/2020
|
+0.10 / +0.52%
|
19.50
|
19.75
|
19.25
|
19.40
|
19.51
|
17.17
|
1,171,380
|
|
|
5/4/2020
|
-0.55 / -2.77%
|
19.60
|
20.00
|
19.30
|
19.30
|
19.62
|
17.08
|
3,189,254
|
|
|
4/29/2020
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.60
|
19.85
|
19.96
|
17.56
|
1,169,270
|
|
|
4/28/2020
|
+0.40 / +2.06%
|
19.75
|
20.10
|
19.65
|
19.85
|
19.86
|
17.56
|
1,275,050
|
|
|
4/27/2020
|
+0.40 / +2.10%
|
19.10
|
19.75
|
19.10
|
19.45
|
19.55
|
17.21
|
4,500,180
|
|
|
4/24/2020
|
-0.20 / -1.04%
|
19.25
|
19.35
|
19.00
|
19.05
|
19.13
|
16.86
|
3,044,770
|
|
|
4/23/2020
|
-0.35 / -1.79%
|
19.60
|
19.95
|
19.25
|
19.25
|
19.64
|
17.03
|
935,150
|
|
|
4/22/2020
|
-0.10 / -0.51%
|
19.10
|
19.75
|
18.80
|
19.60
|
19.36
|
17.34
|
3,370,030
|
|
|
4/21/2020
|
-0.10 / -0.51%
|
19.35
|
19.70
|
18.60
|
19.70
|
19.23
|
17.43
|
1,883,250
|
|
|
4/20/2020
|
-0.35 / -1.74%
|
20.00
|
20.50
|
19.75
|
19.80
|
20.01
|
17.52
|
1,219,710
|
|
|
4/17/2020
|
+0.15 / +0.75%
|
20.10
|
20.80
|
20.10
|
20.15
|
20.37
|
17.83
|
3,393,900
|
|
|
4/16/2020
|
+1.25 / +6.67%
|
18.75
|
20.05
|
18.50
|
20.00
|
19.59
|
17.70
|
2,306,780
|
|
|
4/15/2020
|
+0.20 / +1.08%
|
18.75
|
19.15
|
18.55
|
18.75
|
18.78
|
16.59
|
1,505,360
|
|
|
4/14/2020
|
-0.10 / -0.54%
|
18.65
|
18.80
|
18.40
|
18.55
|
18.64
|
16.41
|
450,360
|
|
|
4/13/2020
|
+0.25 / +1.36%
|
18.65
|
18.90
|
18.40
|
18.65
|
18.70
|
16.50
|
1,244,290
|
|
|
4/10/2020
|
+0.30 / +1.66%
|
18.10
|
18.65
|
18.10
|
18.40
|
18.42
|
16.28
|
867,830
|
|
|
4/9/2020
|
-0.55 / -2.95%
|
18.75
|
18.85
|
18.10
|
18.10
|
18.45
|
16.02
|
1,495,110
|
|
|
4/8/2020
|
-0.65 / -3.37%
|
18.60
|
19.15
|
18.60
|
18.65
|
18.90
|
16.50
|
854,840
|
|
|
4/7/2020
|
-0.10 / -0.52%
|
19.40
|
19.70
|
18.55
|
19.30
|
19.02
|
17.08
|
1,816,810
|
|
|
|