|
Closing price on 9/5/2018
|
|
| Open |
25.95 |
| High |
26.30 |
| Low |
25.90 |
| Volume |
450,490 |
| Split-adjusted Price |
23.27 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2018
|
+0.30 / +1.15%
|
25.95
|
26.30
|
25.90
|
26.30
|
26.09
|
23.27
|
450,490
|
|
|
9/4/2018
|
-0.50 / -1.89%
|
26.25
|
26.50
|
26.00
|
26.00
|
26.23
|
23.01
|
279,960
|
|
|
8/31/2018
|
-0.25 / -0.93%
|
26.90
|
27.00
|
26.20
|
26.50
|
26.55
|
23.45
|
133,180
|
|
|
8/30/2018
|
+0.10 / +0.38%
|
26.65
|
26.75
|
26.25
|
26.75
|
26.41
|
23.67
|
676,730
|
|
|
8/29/2018
|
-0.35 / -1.30%
|
26.85
|
26.95
|
26.20
|
26.65
|
26.37
|
23.58
|
245,220
|
|
|
8/28/2018
|
+0.20 / +0.75%
|
27.10
|
27.35
|
26.55
|
27.00
|
27.08
|
23.89
|
678,790
|
|
|
8/27/2018
|
+0.70 / +2.68%
|
26.15
|
26.95
|
26.10
|
26.80
|
26.63
|
23.71
|
2,602,130
|
|
|
8/24/2018
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.80
|
26.10
|
26.00
|
23.10
|
144,630
|
|
|
8/23/2018
|
-0.10 / -0.38%
|
26.00
|
26.10
|
25.90
|
26.10
|
26.00
|
23.10
|
78,180
|
|
|
8/22/2018
|
0.00 / 0.00%
|
26.25
|
26.25
|
25.95
|
26.20
|
26.09
|
23.18
|
158,390
|
|
|
8/21/2018
|
+0.20 / +0.77%
|
25.90
|
26.20
|
25.70
|
26.20
|
25.95
|
23.18
|
276,370
|
|
|
8/20/2018
|
-0.20 / -0.76%
|
26.25
|
26.25
|
25.85
|
26.00
|
26.05
|
23.01
|
113,310
|
|
|
8/17/2018
|
-0.10 / -0.38%
|
26.30
|
26.30
|
26.00
|
26.20
|
26.17
|
23.18
|
207,850
|
|
|
8/16/2018
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.95
|
26.30
|
26.12
|
23.27
|
236,540
|
|
|
8/15/2018
|
-0.10 / -0.38%
|
26.20
|
26.40
|
26.15
|
26.30
|
26.29
|
23.27
|
181,670
|
|
|
8/14/2018
|
+0.20 / +0.76%
|
26.20
|
26.40
|
26.00
|
26.40
|
26.20
|
23.36
|
1,218,220
|
|
|
8/13/2018
|
+0.20 / +0.77%
|
25.70
|
26.25
|
25.60
|
26.20
|
26.04
|
23.18
|
262,810
|
|
|
8/10/2018
|
0.00 / 0.00%
|
25.80
|
26.10
|
25.60
|
26.00
|
25.85
|
23.01
|
168,410
|
|
|
8/9/2018
|
-0.30 / -1.14%
|
26.00
|
26.40
|
25.80
|
26.00
|
26.00
|
23.01
|
279,710
|
|
|
8/8/2018
|
+0.10 / +0.38%
|
26.30
|
26.30
|
25.95
|
26.30
|
26.11
|
23.27
|
376,250
|
|
|
8/7/2018
|
-0.15 / -0.57%
|
26.10
|
26.40
|
25.80
|
26.20
|
26.22
|
23.18
|
554,950
|
|
|
8/6/2018
|
+0.75 / +2.93%
|
25.60
|
26.50
|
25.60
|
26.35
|
26.25
|
23.32
|
454,860
|
|
|
8/3/2018
|
+0.10 / +0.39%
|
25.30
|
26.05
|
25.30
|
25.60
|
25.75
|
22.65
|
475,540
|
|
|
8/2/2018
|
+0.20 / +0.79%
|
24.85
|
26.00
|
24.80
|
25.50
|
25.44
|
22.56
|
628,340
|
|
|
8/1/2018
|
+0.10 / +0.40%
|
24.85
|
25.50
|
24.85
|
25.30
|
25.35
|
22.39
|
290,200
|
|
|
7/31/2018
|
0.00 / 0.00%
|
25.10
|
25.20
|
24.80
|
25.20
|
25.03
|
22.30
|
461,610
|
|
|
7/30/2018
|
+0.20 / +0.80%
|
24.90
|
25.30
|
24.80
|
25.20
|
25.02
|
22.30
|
313,200
|
|
|
7/27/2018
|
+0.35 / +1.42%
|
25.00
|
25.25
|
24.65
|
25.00
|
25.07
|
22.12
|
1,508,000
|
|
|
7/26/2018
|
-1.85 / -6.98%
|
26.50
|
26.50
|
24.65
|
24.65
|
24.90
|
21.81
|
1,418,120
|
|
|
7/25/2018
|
-1.00 / -3.64%
|
27.55
|
27.65
|
25.60
|
26.50
|
26.00
|
23.45
|
2,196,470
|
|
|