|
|
Closing price on 8/21/2020
|
|
| Open |
17.80 |
| High |
18.05 |
| Low |
17.70 |
| Volume |
865,400 |
| Split-adjusted Price |
15.84 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
+0.10 / +0.56%
|
17.80
|
18.05
|
17.70
|
17.90
|
17.85
|
15.84
|
865,400
|
|
|
8/20/2020
|
-0.15 / -0.84%
|
17.90
|
18.00
|
17.75
|
17.80
|
17.84
|
15.75
|
3,306,450
|
|
|
8/19/2020
|
-0.05 / -0.28%
|
18.00
|
18.15
|
17.90
|
17.95
|
18.00
|
15.88
|
833,150
|
|
|
8/18/2020
|
+0.55 / +3.15%
|
17.55
|
18.25
|
17.55
|
18.00
|
17.96
|
15.93
|
2,502,290
|
|
|
8/17/2020
|
+0.10 / +0.58%
|
17.45
|
17.70
|
17.35
|
17.45
|
17.47
|
15.44
|
3,617,570
|
|
|
8/14/2020
|
-0.30 / -1.70%
|
17.65
|
17.70
|
17.35
|
17.35
|
17.51
|
15.35
|
3,425,480
|
|
|
8/13/2020
|
-0.05 / -0.28%
|
17.80
|
17.85
|
17.65
|
17.65
|
17.71
|
15.62
|
754,700
|
|
|
8/12/2020
|
-0.15 / -0.84%
|
17.95
|
17.95
|
17.70
|
17.70
|
17.80
|
15.66
|
3,725,110
|
|
|
8/11/2020
|
+0.25 / +1.42%
|
17.60
|
17.90
|
17.55
|
17.85
|
17.77
|
15.80
|
930,190
|
|
|
8/10/2020
|
+0.25 / +1.44%
|
17.40
|
18.10
|
17.35
|
17.60
|
17.78
|
15.57
|
1,734,410
|
|
|
8/7/2020
|
0.00 / 0.00%
|
17.40
|
17.55
|
17.30
|
17.35
|
17.40
|
15.35
|
4,084,080
|
|
|
8/6/2020
|
-0.35 / -1.98%
|
17.65
|
17.70
|
17.25
|
17.35
|
17.48
|
15.35
|
978,410
|
|
|
8/5/2020
|
0.00 / 0.00%
|
17.75
|
17.95
|
17.65
|
17.70
|
17.74
|
15.66
|
527,850
|
|
|
8/4/2020
|
+0.20 / +1.14%
|
17.65
|
17.85
|
17.55
|
17.70
|
17.69
|
15.66
|
2,492,380
|
|
|
8/3/2020
|
+0.10 / +0.57%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.43
|
15.49
|
3,520,417
|
|
|
7/31/2020
|
-0.10 / -0.57%
|
17.05
|
17.50
|
17.05
|
17.40
|
17.35
|
15.40
|
470,060
|
|
|
7/30/2020
|
-0.10 / -0.57%
|
17.50
|
17.65
|
17.30
|
17.50
|
17.47
|
15.49
|
2,827,730
|
|
|
7/29/2020
|
+0.40 / +2.33%
|
17.10
|
17.60
|
16.55
|
17.60
|
17.11
|
15.57
|
4,767,897
|
|
|
7/28/2020
|
+0.10 / +0.58%
|
17.10
|
17.50
|
17.00
|
17.20
|
17.25
|
15.22
|
996,000
|
|
|
7/27/2020
|
-0.90 / -5.00%
|
17.15
|
17.50
|
16.80
|
17.10
|
17.11
|
15.13
|
2,137,110
|
|
|
7/24/2020
|
+0.20 / +1.12%
|
17.75
|
18.00
|
16.65
|
18.00
|
17.61
|
15.93
|
2,618,490
|
|
|
7/23/2020
|
-0.30 / -1.66%
|
18.00
|
18.15
|
17.80
|
17.80
|
17.95
|
15.75
|
1,840,100
|
|
|
7/22/2020
|
0.00 / 0.00%
|
18.10
|
18.25
|
17.90
|
18.10
|
18.09
|
16.02
|
1,422,120
|
|
|
7/21/2020
|
+0.60 / +3.43%
|
17.60
|
18.10
|
17.20
|
18.10
|
17.62
|
16.02
|
1,732,030
|
|
|
7/20/2020
|
-0.50 / -2.78%
|
18.00
|
18.05
|
17.50
|
17.50
|
17.73
|
15.49
|
2,013,760
|
|
|
7/17/2020
|
+0.05 / +0.28%
|
17.95
|
18.10
|
17.95
|
18.00
|
17.99
|
15.93
|
963,980
|
|
|
7/16/2020
|
-0.05 / -0.28%
|
18.00
|
18.30
|
17.95
|
17.95
|
18.06
|
15.88
|
1,289,320
|
|
|
7/15/2020
|
-0.25 / -1.37%
|
18.25
|
18.30
|
18.00
|
18.00
|
18.12
|
15.93
|
1,371,300
|
|
|
7/14/2020
|
+0.10 / +0.55%
|
18.20
|
18.25
|
18.00
|
18.25
|
18.12
|
16.15
|
1,736,340
|
|
|
7/13/2020
|
-0.05 / -0.27%
|
18.20
|
18.30
|
18.05
|
18.15
|
18.21
|
16.06
|
1,753,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|