|
|
Closing price on 7/8/2024
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
5,986,100 |
| Split-adjusted Price |
16.30 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2024
|
+0.40 / +2.52%
|
16.50
|
16.70
|
16.30
|
16.30
|
16.48
|
16.30
|
5,986,100
|
|
|
7/5/2024
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.85
|
15.90
|
15.92
|
15.90
|
2,906,600
|
|
|
7/4/2024
|
0.00 / 0.00%
|
16.10
|
16.15
|
15.95
|
16.00
|
16.07
|
16.00
|
1,457,300
|
|
|
7/3/2024
|
0.00 / 0.00%
|
16.10
|
16.15
|
16.00
|
16.00
|
16.07
|
16.00
|
2,313,800
|
|
|
7/2/2024
|
+0.15 / +0.95%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.92
|
16.00
|
2,490,600
|
|
|
7/1/2024
|
+0.20 / +1.28%
|
15.65
|
15.90
|
15.60
|
15.85
|
15.74
|
15.85
|
2,148,700
|
|
|
6/28/2024
|
-0.35 / -2.19%
|
16.10
|
16.10
|
15.60
|
15.65
|
15.85
|
15.65
|
3,555,800
|
|
|
6/27/2024
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.06
|
16.00
|
2,854,500
|
|
|
6/26/2024
|
-0.10 / -0.62%
|
16.20
|
16.35
|
16.00
|
16.10
|
16.14
|
16.10
|
2,353,700
|
|
|
6/25/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.21
|
16.20
|
2,291,300
|
|
|
6/24/2024
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.15
|
16.20
|
16.32
|
16.20
|
5,250,600
|
|
|
6/21/2024
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.20
|
16.20
|
16.30
|
16.20
|
2,727,900
|
|
|
6/20/2024
|
-0.20 / -1.21%
|
16.50
|
16.65
|
16.30
|
16.30
|
16.40
|
16.30
|
4,291,000
|
|
|
6/19/2024
|
-0.25 / -1.49%
|
16.75
|
16.75
|
16.50
|
16.50
|
16.60
|
16.50
|
4,087,400
|
|
|
6/18/2024
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.75
|
16.75
|
16.81
|
16.75
|
3,806,100
|
|
|
6/17/2024
|
-0.15 / -0.87%
|
17.35
|
17.40
|
17.10
|
17.15
|
17.19
|
16.75
|
5,463,200
|
|
|
6/14/2024
|
-0.30 / -1.70%
|
17.55
|
17.85
|
17.30
|
17.30
|
17.56
|
16.90
|
6,873,600
|
|
|
6/13/2024
|
+0.05 / +0.28%
|
17.60
|
17.80
|
17.55
|
17.60
|
17.68
|
17.19
|
5,644,400
|
|
|
6/12/2024
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.30
|
17.55
|
17.41
|
17.14
|
3,173,300
|
|
|
6/11/2024
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.30
|
17.35
|
17.46
|
16.95
|
4,685,300
|
|
|
6/10/2024
|
+0.05 / +0.29%
|
17.60
|
17.75
|
17.50
|
17.55
|
17.62
|
17.14
|
4,105,100
|
|
|
6/7/2024
|
0.00 / 0.00%
|
17.55
|
17.70
|
17.40
|
17.50
|
17.49
|
17.09
|
3,505,900
|
|
|
6/6/2024
|
-0.10 / -0.57%
|
17.75
|
17.85
|
17.35
|
17.50
|
17.63
|
17.09
|
5,010,900
|
|
|
6/5/2024
|
-0.20 / -1.12%
|
17.90
|
18.05
|
17.60
|
17.60
|
17.79
|
17.19
|
6,570,800
|
|
|
6/4/2024
|
-0.10 / -0.56%
|
17.95
|
18.00
|
17.70
|
17.80
|
17.87
|
17.38
|
4,752,800
|
|
|
6/3/2024
|
+0.70 / +4.07%
|
17.40
|
18.10
|
17.35
|
17.90
|
17.83
|
17.48
|
14,539,800
|
|
|
5/31/2024
|
-0.20 / -1.15%
|
17.55
|
17.55
|
17.20
|
17.20
|
17.37
|
16.80
|
2,968,400
|
|
|
5/30/2024
|
+0.40 / +2.35%
|
16.85
|
17.75
|
16.85
|
17.40
|
17.41
|
16.99
|
9,246,800
|
|
|
5/29/2024
|
-0.20 / -1.16%
|
17.25
|
17.35
|
17.00
|
17.00
|
17.19
|
16.60
|
4,543,300
|
|
|
5/28/2024
|
+0.25 / +1.47%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.18
|
16.80
|
3,934,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|