|
|
Closing price on 3/20/2026
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.50 |
| Volume |
450,500 |
| Split-adjusted Price |
22.60 |
There is no data on 3/21/2026. Display data on 3/20/2026 instead.
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
-0.30 / -1.31%
|
22.90
|
23.00
|
22.50
|
22.60
|
22.71
|
22.60
|
450,500
|
|
|
3/19/2026
|
0.00 / 0.00%
|
22.65
|
23.20
|
22.50
|
22.90
|
22.90
|
22.90
|
475,900
|
|
|
3/18/2026
|
-0.30 / -1.29%
|
23.50
|
23.50
|
22.60
|
22.90
|
22.96
|
22.90
|
543,100
|
|
|
3/17/2026
|
-0.60 / -2.52%
|
23.80
|
23.85
|
23.20
|
23.20
|
23.51
|
23.20
|
504,600
|
|
|
3/16/2026
|
-0.40 / -1.65%
|
24.00
|
24.10
|
23.40
|
23.80
|
23.80
|
23.80
|
525,300
|
|
|
3/13/2026
|
+0.75 / +3.20%
|
23.35
|
24.60
|
21.85
|
24.20
|
23.59
|
24.20
|
1,351,300
|
|
|
3/12/2026
|
-0.10 / -0.42%
|
23.30
|
24.10
|
23.30
|
23.45
|
23.65
|
23.45
|
571,100
|
|
|
3/11/2026
|
+0.75 / +3.29%
|
22.85
|
23.60
|
22.75
|
23.55
|
23.29
|
23.55
|
513,200
|
|
|
3/10/2026
|
+0.20 / +0.88%
|
22.70
|
23.35
|
22.60
|
22.80
|
22.86
|
22.80
|
1,026,900
|
|
|
3/9/2026
|
-1.70 / -7.00%
|
22.60
|
23.50
|
22.60
|
22.60
|
22.61
|
22.60
|
759,100
|
|
|
3/6/2026
|
-0.90 / -3.57%
|
25.00
|
25.05
|
24.10
|
24.30
|
24.61
|
24.30
|
1,654,500
|
|
|
3/5/2026
|
-0.50 / -1.95%
|
25.95
|
26.40
|
25.00
|
25.20
|
25.86
|
25.20
|
1,205,400
|
|
|
3/4/2026
|
+0.50 / +1.98%
|
25.35
|
25.85
|
24.85
|
25.70
|
25.36
|
25.70
|
2,007,700
|
|
|
3/3/2026
|
+0.70 / +2.86%
|
24.50
|
25.40
|
24.35
|
25.20
|
25.10
|
25.20
|
1,778,200
|
|
|
3/2/2026
|
+0.25 / +1.03%
|
23.80
|
25.00
|
23.60
|
24.50
|
24.52
|
24.50
|
1,117,600
|
|
|
2/27/2026
|
+0.05 / +0.21%
|
24.20
|
24.45
|
23.90
|
24.25
|
24.07
|
24.25
|
550,500
|
|
|
2/26/2026
|
-0.25 / -1.02%
|
24.45
|
24.45
|
23.95
|
24.20
|
24.11
|
24.20
|
353,500
|
|
|
2/25/2026
|
+0.15 / +0.62%
|
24.30
|
24.90
|
24.15
|
24.45
|
24.45
|
24.45
|
700,900
|
|
|
2/24/2026
|
+0.50 / +2.10%
|
23.70
|
24.60
|
23.70
|
24.30
|
24.22
|
24.30
|
601,100
|
|
|
2/23/2026
|
+0.20 / +0.85%
|
24.10
|
24.10
|
23.60
|
23.80
|
23.78
|
23.80
|
399,700
|
|
|
2/13/2026
|
-0.05 / -0.21%
|
23.65
|
23.80
|
23.35
|
23.60
|
23.57
|
23.60
|
286,300
|
|
|
2/12/2026
|
-0.05 / -0.21%
|
23.60
|
23.85
|
23.35
|
23.65
|
23.58
|
23.65
|
254,700
|
|
|
2/11/2026
|
+0.25 / +1.07%
|
23.45
|
23.90
|
23.35
|
23.70
|
23.56
|
23.70
|
426,200
|
|
|
2/10/2026
|
+0.05 / +0.21%
|
23.40
|
23.65
|
22.80
|
23.45
|
23.26
|
23.45
|
595,800
|
|
|
2/9/2026
|
+0.05 / +0.21%
|
23.55
|
23.80
|
23.30
|
23.40
|
23.42
|
23.40
|
444,900
|
|
|
2/6/2026
|
-1.30 / -5.27%
|
24.50
|
24.70
|
23.35
|
23.35
|
23.97
|
23.35
|
1,723,100
|
|
|
2/5/2026
|
-1.00 / -3.90%
|
25.70
|
25.80
|
24.65
|
24.65
|
25.06
|
24.65
|
696,300
|
|
|
2/4/2026
|
+1.65 / +6.88%
|
24.35
|
25.65
|
24.00
|
25.65
|
25.34
|
25.65
|
3,048,700
|
|
|
2/3/2026
|
+0.15 / +0.63%
|
23.85
|
24.20
|
23.50
|
24.00
|
23.83
|
24.00
|
878,300
|
|
|
2/2/2026
|
-0.20 / -0.83%
|
24.05
|
24.20
|
23.50
|
23.85
|
23.67
|
23.85
|
630,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|