|
|
Closing price on 7/10/2025
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
14,280,400 |
| Split-adjusted Price |
13.05 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2025
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.31
|
13.05
|
14,280,400
|
|
|
7/9/2025
|
+0.10 / +0.66%
|
15.30
|
15.45
|
15.15
|
15.30
|
15.30
|
13.14
|
22,608,900
|
|
|
7/8/2025
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.15
|
15.20
|
15.26
|
13.05
|
21,274,900
|
|
|
7/7/2025
|
+0.15 / +1.00%
|
15.15
|
15.25
|
15.05
|
15.20
|
15.13
|
13.05
|
17,924,800
|
|
|
7/4/2025
|
+0.15 / +1.01%
|
14.95
|
15.25
|
14.95
|
15.05
|
15.09
|
12.92
|
15,756,500
|
|
|
7/3/2025
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.80
|
14.90
|
15.03
|
12.79
|
27,245,900
|
|
|
7/2/2025
|
+0.20 / +1.36%
|
14.70
|
14.95
|
14.60
|
14.90
|
14.80
|
12.79
|
9,381,300
|
|
|
7/1/2025
|
-0.05 / -0.34%
|
14.85
|
15.10
|
14.65
|
14.70
|
14.80
|
12.62
|
11,383,600
|
|
|
6/30/2025
|
-0.05 / -0.34%
|
14.90
|
15.10
|
14.75
|
14.75
|
14.89
|
12.66
|
11,226,500
|
|
|
6/27/2025
|
-0.20 / -1.33%
|
15.05
|
15.15
|
14.80
|
14.80
|
14.95
|
12.71
|
9,744,100
|
|
|
6/26/2025
|
+0.60 / +4.17%
|
14.45
|
15.20
|
14.25
|
15.00
|
14.81
|
12.88
|
31,045,800
|
|
|
6/25/2025
|
0.00 / 0.00%
|
14.45
|
14.65
|
14.30
|
14.40
|
14.48
|
12.36
|
8,867,000
|
|
|
6/24/2025
|
+0.10 / +0.70%
|
14.45
|
14.50
|
14.30
|
14.40
|
14.37
|
12.36
|
10,055,200
|
|
|
6/23/2025
|
+0.10 / +0.70%
|
14.00
|
14.35
|
13.90
|
14.30
|
14.13
|
12.28
|
10,851,300
|
|
|
6/20/2025
|
-0.10 / -0.70%
|
14.35
|
14.45
|
14.15
|
14.20
|
14.26
|
12.19
|
7,953,500
|
|
|
6/19/2025
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.25
|
14.30
|
14.33
|
12.28
|
7,042,200
|
|
|
6/18/2025
|
-0.05 / -0.35%
|
14.45
|
14.75
|
14.30
|
14.35
|
14.49
|
12.32
|
12,788,500
|
|
|
6/17/2025
|
-0.05 / -0.35%
|
14.60
|
14.70
|
14.30
|
14.40
|
14.48
|
12.36
|
9,036,300
|
|
|
6/16/2025
|
+0.40 / +2.85%
|
14.00
|
14.45
|
13.95
|
14.45
|
14.26
|
12.41
|
11,054,400
|
|
|
6/13/2025
|
-0.30 / -2.09%
|
14.10
|
14.20
|
13.75
|
14.05
|
13.99
|
12.06
|
27,340,400
|
|
|
6/12/2025
|
0.00 / 0.00%
|
14.50
|
14.65
|
14.30
|
14.35
|
14.44
|
12.32
|
9,037,900
|
|
|
6/11/2025
|
+0.10 / +0.70%
|
14.30
|
14.55
|
14.30
|
14.35
|
14.38
|
12.32
|
12,753,800
|
|
|
6/10/2025
|
-0.25 / -1.72%
|
14.50
|
14.65
|
14.25
|
14.25
|
14.45
|
12.24
|
14,951,900
|
|
|
6/9/2025
|
-0.35 / -2.36%
|
14.75
|
14.95
|
14.45
|
14.50
|
14.66
|
12.45
|
21,195,840
|
|
|
6/6/2025
|
-0.70 / -4.50%
|
15.40
|
15.40
|
14.75
|
14.85
|
15.03
|
12.75
|
46,694,300
|
|
|
6/5/2025
|
-0.05 / -0.32%
|
15.60
|
16.10
|
15.55
|
15.55
|
15.73
|
13.35
|
23,115,200
|
|
|
6/4/2025
|
0.00 / 0.00%
|
15.65
|
15.90
|
15.50
|
15.60
|
15.68
|
13.39
|
20,030,300
|
|
|
6/3/2025
|
-0.20 / -1.27%
|
15.95
|
15.95
|
15.50
|
15.60
|
15.68
|
13.39
|
23,373,100
|
|
|
6/2/2025
|
+0.40 / +2.60%
|
15.50
|
16.20
|
15.50
|
15.80
|
15.90
|
13.57
|
24,255,900
|
|
|
5/30/2025
|
-0.15 / -0.96%
|
15.60
|
15.65
|
15.10
|
15.40
|
15.40
|
13.22
|
32,574,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|