|
|
Closing price on 5/5/2020
|
|
| Open |
19.50 |
| High |
19.75 |
| Low |
19.25 |
| Volume |
1,171,380 |
| Split-adjusted Price |
17.17 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/6/2020
|
+0.65 / +3.47%
|
18.80
|
19.75
|
18.55
|
19.40
|
18.83
|
17.17
|
2,302,410
|
|
|
4/3/2020
|
+0.05 / +0.27%
|
18.70
|
19.00
|
18.50
|
18.75
|
18.75
|
16.59
|
1,827,520
|
|
|
4/1/2020
|
+0.60 / +3.31%
|
18.45
|
18.70
|
18.10
|
18.70
|
18.42
|
16.55
|
521,430
|
|
|
3/31/2020
|
+0.10 / +0.56%
|
18.10
|
18.90
|
17.80
|
18.10
|
18.28
|
16.02
|
475,180
|
|
|
3/30/2020
|
-0.50 / -2.70%
|
18.80
|
18.80
|
17.30
|
18.00
|
18.05
|
15.93
|
348,650
|
|
|
3/27/2020
|
+0.05 / +0.27%
|
19.15
|
19.15
|
18.45
|
18.50
|
18.59
|
16.37
|
233,370
|
|
|
3/26/2020
|
-1.35 / -6.82%
|
19.85
|
19.90
|
18.45
|
18.45
|
18.78
|
16.33
|
408,650
|
|
|
3/25/2020
|
+1.05 / +5.60%
|
18.95
|
19.80
|
18.70
|
19.80
|
19.30
|
17.52
|
1,957,820
|
|
|
3/24/2020
|
+0.20 / +1.08%
|
17.60
|
19.10
|
17.60
|
18.75
|
18.56
|
16.59
|
592,960
|
|
|
3/23/2020
|
-1.35 / -6.78%
|
19.30
|
19.30
|
18.55
|
18.55
|
18.62
|
16.41
|
628,410
|
|
|
3/20/2020
|
+0.20 / +1.02%
|
19.80
|
19.90
|
19.40
|
19.90
|
19.74
|
17.61
|
535,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|