Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CII Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 19.38 | 0.03 | 0.16% | 19.32 | 19.44 | 19.32 | 48,963 |
| May 21 2024 | 19.35 | 0.05 | 0.26% | 19.30 | 19.43 | 19.295 | 59,219 |
| May 20 2024 | 19.30 | -0.04 | -0.21% | 19.28 | 19.4298 | 19.28 | 66,736 |
| May 17 2024 | 19.34 | 0.03 | 0.16% | 19.32 | 19.38 | 19.3104 | 58,377 |
| May 16 2024 | 19.31 | -0.02 | -0.10% | 19.35 | 19.40 | 19.2501 | 52,736 |
| May 15 2024 | 19.33 | 0.15 | 0.78% | 19.23 | 19.3684 | 19.23 | 68,738 |
| May 14 2024 | 19.18 | -0.01 | -0.05% | 19.14 | 19.24 | 19.10 | 83,132 |
| May 13 2024 | 19.19 | -0.03 | -0.16% | 19.24 | 19.2699 | 19.18 | 73,604 |
| May 10 2024 | 19.22 | 0.07 | 0.37% | 19.26 | 19.26 | 19.10 | 88,269 |
| May 09 2024 | 19.15 | 0.01 | 0.05% | 19.14 | 19.25 | 19.12 | 51,709 |
| May 08 2024 | 19.14 | -0.04 | -0.21% | 19.10 | 19.2035 | 19.10 | 41,965 |
| May 07 2024 | 19.18 | 0.09 | 0.47% | 19.06 | 19.23 | 19.06 | 73,591 |
| May 06 2024 | 19.09 | 0.02 | 0.10% | 19.12 | 19.17 | 19.04 | 98,963 |
| May 03 2024 | 19.07 | 0.28 | 1.49% | 18.99 | 19.07 | 18.9101 | 40,686 |
| May 02 2024 | 18.79 | 0.16 | 0.86% | 18.80 | 18.82 | 18.6577 | 43,469 |
| May 01 2024 | 18.63 | 0.07 | 0.38% | 18.53 | 18.86 | 18.53 | 87,015 |
| Apr 30 2024 | 18.56 | -0.06 | -0.32% | 18.62 | 18.68 | 18.52 | 90,066 |
| Apr 29 2024 | 18.62 | -0.02 | -0.11% | 18.74 | 18.761 | 18.54 | 98,074 |
| Apr 26 2024 | 18.64 | 0.21 | 1.14% | 18.52 | 18.69 | 18.51 | 78,518 |
| Apr 25 2024 | 18.43 | -0.12 | -0.65% | 18.25 | 18.4499 | 18.25 | 108,069 |
| Apr 24 2024 | 18.55 | -0.15 | -0.80% | 18.78 | 18.78 | 18.53 | 84,531 |
| Apr 23 2024 | 18.70 | 0.26 | 1.41% | 18.54 | 18.75 | 18.54 | 85,770 |
| Apr 22 2024 | 18.44 | 0.14 | 0.77% | 18.33 | 18.5599 | 18.33 | 91,317 |
| Apr 19 2024 | 18.30 | -0.19 | -1.03% | 18.50 | 18.53 | 18.26 | 97,369 |
| Apr 18 2024 | 18.49 | -0.02 | -0.11% | 18.52 | 18.60 | 18.42 | 74,884 |
| Apr 17 2024 | 18.51 | -0.05 | -0.27% | 18.69 | 18.69 | 18.47 | 48,931 |
| Apr 16 2024 | 18.56 | 0.08 | 0.43% | 18.50 | 18.61 | 18.50 | 63,683 |
| Apr 15 2024 | 18.48 | -0.42 | -2.22% | 18.96 | 19.069 | 18.48 | 111,639 |
| Apr 12 2024 | 18.90 | -0.37 | -1.92% | 19.10 | 19.13 | 18.88 | 80,423 |
| Apr 11 2024 | 19.27 | 0.13 | 0.68% | 19.26 | 19.33 | 19.125 | 58,466 |
| Apr 10 2024 | 19.14 | -0.16 | -0.83% | 19.14 | 19.24 | 19.08 | 43,688 |
| Apr 09 2024 | 19.30 | 0.05 | 0.26% | 19.35 | 19.3599 | 19.22 | 27,263 |
| Apr 08 2024 | 19.25 | -0.05 | -0.26% | 19.38 | 19.39 | 19.23 | 35,969 |
| Apr 05 2024 | 19.30 | 0.13 | 0.68% | 19.18 | 19.38 | 19.17 | 58,191 |
| Apr 04 2024 | 19.169 | -0.19 | -0.99% | 19.39 | 19.48 | 19.15 | 75,087 |
| Apr 03 2024 | 19.36 | 0.02 | 0.10% | 19.34 | 19.418 | 19.295 | 47,936 |
| Apr 02 2024 | 19.34 | -0.16 | -0.82% | 19.30 | 19.36 | 19.26 | 75,865 |
| Apr 01 2024 | 19.50 | 0.01 | 0.05% | 19.59 | 19.6592 | 19.42 | 109,773 |
| Mar 28 2024 | 19.49 | 0.04 | 0.21% | 19.55 | 19.56 | 19.44 | 137,522 |
| Mar 27 2024 | 19.45 | 0.11 | 0.57% | 19.38 | 19.45 | 19.35 | 59,902 |
| Mar 26 2024 | 19.34 | 0.00 | 0.00% | 19.44 | 19.5099 | 19.339 | 92,272 |
| Mar 25 2024 | 19.34 | -0.02 | -0.10% | 19.30 | 19.3799 | 19.30 | 73,277 |
| Mar 22 2024 | 19.36 | -0.04 | -0.21% | 19.47 | 19.47 | 19.325 | 96,847 |
| Mar 21 2024 | 19.40 | -0.07 | -0.36% | 19.57 | 19.57 | 19.38 | 83,619 |
| Mar 20 2024 | 19.47 | 0.18 | 0.93% | 19.32 | 19.60 | 19.2665 | 109,031 |
| Mar 19 2024 | 19.29 | 0.11 | 0.57% | 19.15 | 19.31 | 19.106 | 57,525 |
| Mar 18 2024 | 19.18 | 0.04 | 0.21% | 19.32 | 19.35 | 19.16 | 111,444 |
| Mar 15 2024 | 19.14 | -0.12 | -0.62% | 19.25 | 19.26 | 19.10 | 77,307 |
| Mar 14 2024 | 19.26 | -0.27 | -1.38% | 19.46 | 19.50 | 19.18 | 74,428 |
| Mar 13 2024 | 19.53 | -0.09 | -0.46% | 19.64 | 19.64 | 19.51 | 76,463 |
| Mar 12 2024 | 19.62 | 0.16 | 0.82% | 19.48 | 19.63 | 19.47 | 77,477 |
| Mar 11 2024 | 19.46 | -0.06 | -0.31% | 19.44 | 19.56 | 19.41 | 98,786 |
| Mar 08 2024 | 19.52 | -0.16 | -0.81% | 19.60 | 19.7499 | 19.48 | 104,926 |
| Mar 07 2024 | 19.68 | 0.13 | 0.66% | 19.61 | 19.74 | 19.5884 | 57,014 |
| Mar 06 2024 | 19.55 | 0.11 | 0.57% | 19.48 | 19.679 | 19.47 | 47,220 |
| Mar 05 2024 | 19.44 | -0.26 | -1.32% | 19.57 | 19.6743 | 19.39 | 66,636 |
| Mar 04 2024 | 19.70 | 0.00 | 0.00% | 19.73 | 19.81 | 19.5449 | 50,547 |
| Mar 01 2024 | 19.70 | 0.29 | 1.49% | 19.45 | 19.78 | 19.45 | 82,909 |
| Feb 29 2024 | 19.41 | -0.08 | -0.41% | 19.63 | 19.63 | 19.36 | 201,311 |
| Feb 28 2024 | 19.49 | 0.04 | 0.21% | 19.35 | 19.52 | 19.35 | 106,259 |
| Feb 27 2024 | 19.45 | 0.02 | 0.13% | 19.43 | 19.54 | 19.43 | 75,613 |
| Feb 26 2024 | 19.425 | -0.12 | -0.59% | 19.54 | 19.5652 | 19.41 | 39,281 |
| Feb 23 2024 | 19.54 | 0.05 | 0.26% | 19.65 | 19.67 | 19.54 | 69,742 |
