|
Closing price on 6/25/2018
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
26.00 |
| Volume |
597,770 |
| Split-adjusted Price |
23.01 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2018
|
-0.60 / -2.26%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.32
|
23.01
|
597,770
|
|
|
6/22/2018
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.00
|
26.60
|
26.41
|
23.54
|
578,390
|
|
|
6/21/2018
|
-0.10 / -0.37%
|
26.00
|
26.70
|
25.65
|
26.70
|
26.26
|
23.63
|
796,250
|
|
|
6/20/2018
|
+0.40 / +1.52%
|
26.40
|
26.80
|
25.80
|
26.80
|
26.17
|
23.71
|
509,910
|
|
|
6/19/2018
|
+0.10 / +0.38%
|
26.30
|
26.55
|
25.00
|
26.40
|
26.02
|
23.36
|
1,984,020
|
|
|
6/18/2018
|
-0.85 / -3.13%
|
27.00
|
27.00
|
26.00
|
26.30
|
26.32
|
23.27
|
1,693,500
|
|
|
6/15/2018
|
+0.15 / +0.56%
|
27.60
|
27.60
|
26.50
|
27.15
|
26.89
|
24.02
|
676,170
|
|
|
6/14/2018
|
-0.40 / -1.46%
|
27.70
|
27.70
|
27.00
|
27.00
|
27.19
|
23.89
|
467,980
|
|
|
6/13/2018
|
-1.00 / -3.52%
|
27.90
|
28.50
|
27.40
|
27.40
|
27.63
|
24.25
|
741,730
|
|
|
6/12/2018
|
-0.20 / -0.70%
|
28.40
|
28.40
|
27.80
|
28.40
|
28.15
|
25.13
|
308,540
|
|
|
6/11/2018
|
-0.35 / -1.21%
|
28.45
|
28.85
|
28.45
|
28.60
|
28.56
|
25.31
|
405,370
|
|
|
6/8/2018
|
-0.05 / -0.17%
|
29.00
|
29.00
|
28.50
|
28.95
|
28.85
|
25.62
|
317,800
|
|
|
6/7/2018
|
-0.20 / -0.68%
|
29.20
|
29.35
|
28.85
|
29.00
|
29.09
|
25.66
|
280,060
|
|
|
6/6/2018
|
+1.15 / +4.10%
|
28.10
|
29.20
|
27.90
|
29.20
|
28.56
|
25.84
|
401,660
|
|
|
6/5/2018
|
+0.40 / +1.45%
|
27.60
|
28.25
|
27.55
|
28.05
|
27.81
|
24.82
|
536,090
|
|
|
6/4/2018
|
-0.45 / -1.60%
|
27.70
|
28.10
|
27.65
|
27.65
|
27.85
|
24.47
|
803,660
|
|
|
6/1/2018
|
-0.10 / -0.35%
|
28.20
|
28.35
|
27.80
|
28.10
|
28.07
|
24.87
|
215,280
|
|
|
5/31/2018
|
-0.10 / -0.35%
|
28.30
|
28.30
|
27.80
|
28.20
|
28.00
|
24.95
|
388,420
|
|
|
5/30/2018
|
-0.60 / -2.08%
|
28.10
|
28.40
|
27.80
|
28.30
|
28.17
|
25.04
|
364,410
|
|
|
5/29/2018
|
+0.50 / +1.76%
|
27.20
|
29.50
|
27.00
|
28.90
|
28.35
|
25.57
|
1,414,520
|
|
|
5/28/2018
|
-1.20 / -4.05%
|
29.00
|
29.00
|
27.55
|
28.40
|
28.18
|
25.13
|
520,460
|
|
|
5/25/2018
|
+0.10 / +0.34%
|
29.10
|
29.60
|
28.50
|
29.60
|
29.28
|
26.19
|
508,470
|
|
|
5/24/2018
|
-0.35 / -1.17%
|
29.85
|
29.90
|
29.00
|
29.50
|
29.24
|
26.10
|
479,360
|
|
|
5/23/2018
|
-0.05 / -0.17%
|
29.90
|
29.90
|
29.00
|
29.85
|
29.68
|
26.41
|
556,140
|
|
|
5/22/2018
|
-0.40 / -1.32%
|
30.30
|
30.30
|
29.00
|
29.90
|
29.68
|
26.46
|
302,560
|
|
|
5/21/2018
|
+0.20 / +0.66%
|
30.45
|
30.50
|
30.00
|
30.30
|
30.29
|
26.81
|
230,520
|
|
|
5/18/2018
|
-0.60 / -1.95%
|
30.00
|
30.70
|
30.00
|
30.10
|
30.17
|
26.63
|
194,010
|
|
|
5/17/2018
|
+0.65 / +2.16%
|
30.05
|
31.00
|
29.60
|
30.70
|
30.42
|
27.17
|
747,590
|
|
|
5/16/2018
|
-0.65 / -2.12%
|
30.70
|
30.70
|
29.50
|
30.05
|
29.94
|
26.59
|
687,500
|
|
|
5/15/2018
|
-0.30 / -0.97%
|
31.00
|
31.10
|
30.10
|
30.70
|
30.71
|
27.17
|
395,820
|
|
|