|
|
Closing price on 6/9/2014
|
|
| Open |
18.30 |
| High |
18.70 |
| Low |
17.90 |
| Volume |
1,275,050 |
| Split-adjusted Price |
12.65 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2014
|
-0.10 / -0.55%
|
18.30
|
18.70
|
17.90
|
18.20
|
18.20
|
12.65
|
1,275,050
|
|
|
6/6/2014
|
+0.10 / +0.55%
|
18.10
|
18.30
|
17.80
|
18.30
|
18.30
|
12.71
|
603,690
|
|
|
6/5/2014
|
+0.70 / +4.00%
|
17.30
|
18.20
|
17.20
|
18.20
|
18.20
|
12.65
|
1,039,010
|
|
|
6/4/2014
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.50
|
12.16
|
1,360,640
|
|
|
6/3/2014
|
-0.20 / -1.10%
|
18.20
|
18.30
|
17.70
|
18.00
|
18.00
|
12.51
|
1,141,230
|
|
|
6/2/2014
|
-0.40 / -2.15%
|
18.60
|
18.70
|
18.20
|
18.20
|
18.20
|
12.65
|
1,086,300
|
|
|
5/30/2014
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.60
|
18.60
|
18.60
|
12.92
|
1,028,550
|
|
|
5/29/2014
|
+0.20 / +1.08%
|
18.60
|
19.20
|
18.50
|
18.70
|
18.70
|
12.99
|
2,595,520
|
|
|
5/28/2014
|
-0.30 / -1.60%
|
18.90
|
19.00
|
18.40
|
18.50
|
18.50
|
12.85
|
1,863,490
|
|
|
5/27/2014
|
+0.40 / +2.17%
|
18.30
|
19.20
|
18.20
|
18.80
|
18.80
|
13.06
|
1,792,600
|
|
|
5/26/2014
|
-0.30 / -1.60%
|
18.50
|
18.60
|
18.00
|
18.40
|
18.40
|
12.78
|
1,521,640
|
|
|
5/23/2014
|
-0.40 / -2.09%
|
18.90
|
19.00
|
18.40
|
18.70
|
18.70
|
12.99
|
2,610,730
|
|
|
5/22/2014
|
+0.60 / +3.24%
|
19.20
|
19.70
|
18.80
|
19.10
|
19.10
|
13.27
|
2,743,070
|
|
|
5/21/2014
|
+1.20 / +6.94%
|
17.30
|
18.50
|
17.30
|
18.50
|
18.50
|
12.85
|
3,022,430
|
|
|
5/20/2014
|
0.00 / 0.00%
|
17.10
|
17.40
|
16.70
|
17.30
|
17.30
|
12.02
|
2,594,420
|
|
|
5/19/2014
|
-0.40 / -2.26%
|
17.50
|
17.60
|
16.90
|
17.30
|
17.30
|
12.02
|
1,623,150
|
|
|
5/16/2014
|
+0.30 / +1.72%
|
17.30
|
18.00
|
16.90
|
17.70
|
17.70
|
12.30
|
869,420
|
|
|
5/15/2014
|
+0.20 / +1.16%
|
17.30
|
18.00
|
17.00
|
17.40
|
17.40
|
12.09
|
2,360,310
|
|
|
5/14/2014
|
-1.20 / -6.52%
|
17.20
|
17.90
|
17.20
|
17.20
|
17.20
|
11.95
|
4,217,210
|
|
|
5/13/2014
|
-1.30 / -6.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
12.78
|
16,420
|
|
|
5/12/2014
|
-1.40 / -6.64%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
13.69
|
176,320
|
|
|
5/9/2014
|
-1.50 / -6.64%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
14.66
|
4,910
|
|
|
5/8/2014
|
-1.70 / -7.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.70
|
11,320
|
|
|
5/7/2014
|
-1.80 / -6.90%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
16.88
|
232,100
|
|
|
5/6/2014
|
+0.20 / +0.77%
|
25.60
|
26.40
|
25.40
|
26.10
|
26.10
|
18.13
|
955,650
|
|
|
5/5/2014
|
-1.40 / -5.13%
|
27.40
|
27.40
|
25.90
|
25.90
|
25.90
|
18.00
|
1,016,740
|
|
|
4/29/2014
|
+0.40 / +1.49%
|
26.80
|
27.30
|
26.80
|
27.30
|
27.30
|
18.97
|
433,500
|
|
|
4/28/2014
|
+0.40 / +1.51%
|
27.30
|
27.30
|
26.80
|
26.90
|
26.90
|
18.69
|
996,730
|
|
|
4/25/2014
|
+0.50 / +1.92%
|
26.20
|
26.60
|
26.10
|
26.50
|
26.50
|
18.41
|
660,020
|
|
|
4/24/2014
|
+0.30 / +1.17%
|
25.60
|
26.20
|
24.80
|
26.00
|
26.00
|
18.06
|
485,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|