|
Closing price on 8/22/2019
|
|
| Open |
20.60 |
| High |
20.95 |
| Low |
20.35 |
| Volume |
427,670 |
| Split-adjusted Price |
18.14 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2019
|
-0.30 / -1.44%
|
20.60
|
20.95
|
20.35
|
20.50
|
20.53
|
18.14
|
427,670
|
|
|
8/21/2019
|
-0.05 / -0.24%
|
20.85
|
20.90
|
20.75
|
20.80
|
20.80
|
18.41
|
223,900
|
|
|
8/20/2019
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.65
|
20.85
|
20.84
|
18.45
|
983,610
|
|
|
8/19/2019
|
-0.15 / -0.71%
|
21.00
|
21.20
|
20.85
|
20.85
|
21.03
|
18.45
|
207,460
|
|
|
8/16/2019
|
0.00 / 0.00%
|
21.00
|
21.05
|
20.90
|
21.00
|
20.99
|
18.58
|
406,170
|
|
|
8/15/2019
|
-0.05 / -0.24%
|
21.05
|
21.15
|
20.80
|
21.00
|
21.00
|
18.58
|
208,130
|
|
|
8/14/2019
|
-0.10 / -0.47%
|
20.25
|
21.25
|
20.25
|
21.05
|
20.83
|
18.63
|
661,200
|
|
|
8/13/2019
|
-0.15 / -0.70%
|
20.90
|
21.20
|
20.85
|
21.15
|
21.08
|
18.72
|
264,810
|
|
|
8/12/2019
|
+0.25 / +1.19%
|
21.10
|
21.45
|
20.95
|
21.30
|
21.13
|
18.85
|
751,640
|
|
|
8/9/2019
|
-0.65 / -3.00%
|
21.70
|
21.70
|
21.05
|
21.05
|
21.29
|
18.63
|
2,014,110
|
|
|
8/8/2019
|
+0.70 / +3.33%
|
20.90
|
21.75
|
20.80
|
21.70
|
21.35
|
19.20
|
1,221,930
|
|
|
8/7/2019
|
-0.50 / -2.33%
|
21.20
|
21.20
|
20.95
|
21.00
|
21.00
|
18.58
|
325,460
|
|
|
8/6/2019
|
-0.50 / -2.27%
|
21.50
|
21.60
|
20.90
|
21.50
|
21.22
|
19.02
|
656,260
|
|
|
8/5/2019
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.35
|
22.00
|
21.78
|
19.47
|
553,470
|
|
|
8/2/2019
|
0.00 / 0.00%
|
21.60
|
21.85
|
21.50
|
21.80
|
21.79
|
19.29
|
982,990
|
|
|
8/1/2019
|
-0.10 / -0.46%
|
21.70
|
21.90
|
21.15
|
21.80
|
21.56
|
19.29
|
846,320
|
|
|
7/31/2019
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.60
|
21.90
|
21.85
|
19.38
|
331,960
|
|
|
7/30/2019
|
0.00 / 0.00%
|
21.85
|
21.90
|
21.65
|
21.90
|
21.83
|
19.38
|
204,350
|
|
|
7/29/2019
|
-0.05 / -0.23%
|
21.80
|
22.00
|
21.80
|
21.90
|
21.91
|
19.38
|
184,420
|
|
|
7/26/2019
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.80
|
21.95
|
21.91
|
19.42
|
168,260
|
|
|
7/25/2019
|
0.00 / 0.00%
|
21.80
|
22.05
|
21.80
|
22.00
|
21.95
|
19.47
|
152,190
|
|
|
7/24/2019
|
0.00 / 0.00%
|
21.95
|
22.20
|
21.85
|
22.00
|
21.98
|
19.47
|
194,030
|
|
|
7/23/2019
|
0.00 / 0.00%
|
22.00
|
22.25
|
21.85
|
22.00
|
22.08
|
19.47
|
588,370
|
|
|
7/22/2019
|
0.00 / 0.00%
|
22.00
|
22.45
|
21.60
|
22.00
|
22.11
|
19.47
|
711,660
|
|
|
7/19/2019
|
+0.35 / +1.62%
|
21.65
|
22.00
|
21.50
|
22.00
|
21.77
|
19.47
|
442,030
|
|
|
7/18/2019
|
-0.35 / -1.59%
|
21.70
|
21.90
|
21.65
|
21.65
|
21.71
|
19.16
|
214,060
|
|
|
7/17/2019
|
0.00 / 0.00%
|
21.85
|
22.00
|
21.75
|
22.00
|
21.94
|
19.47
|
894,840
|
|
|
7/16/2019
|
-0.10 / -0.45%
|
22.10
|
22.15
|
21.95
|
22.00
|
22.06
|
19.47
|
435,370
|
|
|
7/15/2019
|
+0.10 / +0.45%
|
22.05
|
22.20
|
21.85
|
22.10
|
21.99
|
19.56
|
301,720
|
|
|
7/12/2019
|
-0.40 / -1.79%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.17
|
19.47
|
174,270
|
|
|