|
Closing price on 5/23/2019
|
|
| Open |
23.10 |
| High |
23.30 |
| Low |
23.05 |
| Volume |
220,020 |
| Split-adjusted Price |
20.40 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2019
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.05
|
23.05
|
23.08
|
20.40
|
220,020
|
|
|
5/22/2019
|
-0.40 / -1.71%
|
23.45
|
23.50
|
23.05
|
23.05
|
23.26
|
20.40
|
333,060
|
|
|
5/21/2019
|
+0.30 / +1.30%
|
23.15
|
23.45
|
23.15
|
23.45
|
23.30
|
20.75
|
433,070
|
|
|
5/20/2019
|
0.00 / 0.00%
|
23.15
|
23.30
|
23.15
|
23.15
|
23.18
|
20.49
|
261,180
|
|
|
5/17/2019
|
-0.25 / -1.07%
|
23.10
|
23.45
|
23.10
|
23.15
|
23.33
|
20.49
|
1,038,630
|
|
|
5/16/2019
|
+0.20 / +0.86%
|
23.10
|
23.40
|
23.00
|
23.40
|
23.23
|
20.71
|
495,300
|
|
|
5/15/2019
|
+0.20 / +0.87%
|
23.00
|
23.20
|
22.95
|
23.20
|
23.06
|
20.53
|
222,390
|
|
|
5/14/2019
|
-0.25 / -1.08%
|
23.20
|
23.20
|
22.95
|
23.00
|
23.00
|
20.35
|
260,170
|
|
|
5/13/2019
|
-0.05 / -0.21%
|
23.00
|
23.30
|
22.90
|
23.25
|
23.04
|
20.57
|
548,990
|
|
|
5/10/2019
|
0.00 / 0.00%
|
23.30
|
23.40
|
22.95
|
23.30
|
23.18
|
20.62
|
525,820
|
|
|
5/9/2019
|
+0.15 / +0.65%
|
23.30
|
23.40
|
22.95
|
23.30
|
23.20
|
20.62
|
318,730
|
|
|
5/8/2019
|
-0.35 / -1.49%
|
23.50
|
23.50
|
22.95
|
23.15
|
23.19
|
20.49
|
262,500
|
|
|
5/7/2019
|
0.00 / 0.00%
|
23.65
|
23.65
|
22.90
|
23.50
|
23.25
|
20.79
|
333,470
|
|
|
5/6/2019
|
+0.50 / +2.17%
|
23.20
|
23.50
|
22.85
|
23.50
|
23.15
|
20.79
|
547,100
|
|
|
5/3/2019
|
-0.70 / -2.95%
|
23.25
|
23.50
|
23.00
|
23.00
|
23.28
|
20.35
|
1,518,870
|
|
|
5/2/2019
|
+0.80 / +3.49%
|
23.00
|
23.70
|
22.95
|
23.70
|
23.55
|
20.97
|
262,680
|
|
|
4/26/2019
|
-0.60 / -2.55%
|
23.10
|
23.50
|
22.90
|
22.90
|
23.05
|
20.26
|
346,880
|
|
|
4/25/2019
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.20
|
23.50
|
23.38
|
20.79
|
104,060
|
|
|
4/24/2019
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.40
|
23.60
|
23.50
|
20.88
|
117,510
|
|
|
4/23/2019
|
+0.55 / +2.37%
|
23.45
|
23.80
|
23.20
|
23.80
|
23.48
|
21.06
|
319,550
|
|
|
4/22/2019
|
-0.55 / -2.31%
|
23.25
|
23.80
|
23.25
|
23.25
|
23.44
|
20.57
|
124,680
|
|
|
4/19/2019
|
-0.15 / -0.63%
|
23.95
|
23.95
|
23.50
|
23.80
|
23.78
|
21.06
|
116,910
|
|
|
4/18/2019
|
0.00 / 0.00%
|
23.55
|
24.00
|
23.50
|
23.95
|
23.87
|
21.19
|
231,590
|
|
|
4/17/2019
|
-0.05 / -0.21%
|
24.30
|
24.30
|
23.80
|
23.95
|
24.02
|
21.19
|
223,480
|
|
|
4/16/2019
|
-0.35 / -1.44%
|
24.10
|
24.10
|
22.80
|
24.00
|
23.91
|
21.24
|
180,480
|
|
|
4/12/2019
|
-0.05 / -0.20%
|
24.40
|
24.40
|
24.10
|
24.35
|
24.24
|
21.55
|
65,930
|
|
|
4/11/2019
|
-0.05 / -0.20%
|
24.45
|
24.65
|
24.10
|
24.40
|
24.25
|
21.59
|
118,290
|
|
|
4/10/2019
|
-0.25 / -1.01%
|
24.45
|
24.70
|
24.25
|
24.45
|
24.35
|
21.64
|
176,020
|
|
|
4/9/2019
|
+0.05 / +0.20%
|
24.70
|
24.80
|
24.40
|
24.70
|
24.55
|
21.86
|
269,170
|
|
|
4/8/2019
|
-0.55 / -2.18%
|
24.80
|
25.05
|
24.65
|
24.65
|
24.74
|
21.81
|
152,610
|
|
|