|
|
Closing price on 6/5/2025
|
|
| Open |
22.10 |
| High |
22.15 |
| Low |
21.45 |
| Volume |
1,932,200 |
| Split-adjusted Price |
21.45 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
-0.40 / -1.83%
|
22.10
|
22.15
|
21.45
|
21.45
|
21.74
|
21.45
|
1,932,200
|
|
|
6/4/2025
|
+1.25 / +6.07%
|
20.75
|
22.00
|
20.60
|
21.85
|
21.45
|
21.85
|
5,168,300
|
|
|
6/3/2025
|
+0.55 / +2.74%
|
20.30
|
20.90
|
20.15
|
20.60
|
20.61
|
20.60
|
2,534,200
|
|
|
6/2/2025
|
+0.10 / +0.50%
|
19.90
|
20.40
|
19.90
|
20.05
|
20.08
|
20.05
|
1,502,800
|
|
|
5/30/2025
|
-0.50 / -2.44%
|
20.50
|
20.50
|
19.95
|
19.95
|
20.10
|
19.95
|
1,665,900
|
|
|
5/29/2025
|
-0.10 / -0.49%
|
20.55
|
20.90
|
20.40
|
20.45
|
20.58
|
20.45
|
1,066,700
|
|
|
5/28/2025
|
-0.30 / -1.44%
|
20.90
|
21.15
|
20.45
|
20.55
|
20.70
|
20.55
|
1,383,100
|
|
|
5/27/2025
|
+0.30 / +1.46%
|
20.65
|
21.40
|
20.60
|
20.85
|
21.00
|
20.85
|
2,704,700
|
|
|
5/26/2025
|
+0.15 / +0.74%
|
20.50
|
20.55
|
19.80
|
20.55
|
20.23
|
20.55
|
1,204,700
|
|
|
5/23/2025
|
+0.05 / +0.25%
|
20.45
|
20.90
|
20.30
|
20.40
|
20.59
|
20.40
|
1,381,400
|
|
|
5/22/2025
|
-0.75 / -3.55%
|
21.10
|
21.10
|
20.30
|
20.35
|
20.71
|
20.35
|
1,428,400
|
|
|
5/21/2025
|
+0.95 / +4.71%
|
20.30
|
21.35
|
19.85
|
21.10
|
20.52
|
21.10
|
3,422,100
|
|
|
5/20/2025
|
-0.10 / -0.49%
|
20.20
|
20.55
|
20.10
|
20.15
|
20.24
|
20.15
|
1,071,400
|
|
|
5/19/2025
|
-0.20 / -0.98%
|
20.50
|
20.75
|
20.25
|
20.25
|
20.52
|
20.25
|
1,175,900
|
|
|
5/16/2025
|
+0.10 / +0.49%
|
20.35
|
20.90
|
20.25
|
20.45
|
20.61
|
20.45
|
2,335,700
|
|
|
5/15/2025
|
+0.30 / +1.50%
|
20.10
|
20.35
|
19.90
|
20.35
|
20.12
|
20.35
|
1,160,300
|
|
|
5/14/2025
|
-0.10 / -0.50%
|
20.15
|
20.60
|
20.00
|
20.05
|
20.19
|
20.05
|
1,206,200
|
|
|
5/13/2025
|
+0.20 / +1.00%
|
20.10
|
20.35
|
19.95
|
20.15
|
20.11
|
20.15
|
985,900
|
|
|
5/12/2025
|
0.00 / 0.00%
|
20.15
|
20.15
|
19.80
|
19.95
|
19.94
|
19.95
|
783,600
|
|
|
5/9/2025
|
-0.35 / -1.72%
|
20.40
|
20.75
|
19.95
|
19.95
|
20.22
|
19.95
|
1,109,900
|
|
|
5/8/2025
|
0.00 / 0.00%
|
20.55
|
21.10
|
20.30
|
20.30
|
20.53
|
20.30
|
1,514,400
|
|
|
5/7/2025
|
+0.20 / +1.00%
|
20.05
|
20.35
|
20.05
|
20.30
|
20.19
|
20.30
|
871,700
|
|
|
5/6/2025
|
-0.35 / -1.71%
|
20.45
|
20.50
|
20.10
|
20.10
|
20.27
|
20.10
|
806,500
|
|
|
5/5/2025
|
+0.65 / +3.28%
|
20.00
|
20.50
|
19.80
|
20.45
|
20.24
|
20.45
|
1,024,500
|
|
|
4/29/2025
|
-0.30 / -1.49%
|
20.10
|
20.30
|
19.80
|
19.80
|
20.02
|
19.80
|
1,112,800
|
|
|
4/28/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.23
|
20.10
|
826,500
|
|
|
4/25/2025
|
-0.10 / -0.50%
|
20.25
|
20.60
|
20.10
|
20.10
|
20.30
|
20.10
|
779,500
|
|
|
4/24/2025
|
+0.55 / +2.80%
|
20.00
|
20.50
|
19.90
|
20.20
|
20.19
|
20.20
|
1,626,400
|
|
|
4/23/2025
|
+1.25 / +6.79%
|
18.75
|
19.65
|
18.55
|
19.65
|
19.18
|
19.65
|
1,702,200
|
|
|
4/22/2025
|
-0.40 / -2.13%
|
18.50
|
18.95
|
17.50
|
18.40
|
17.95
|
18.40
|
1,552,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|