|
Closing price on 1/7/2026
|
|
| Open |
22.20 |
| High |
22.45 |
| Low |
22.15 |
| Volume |
207,300 |
| Split-adjusted Price |
22.40 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.20 / +0.90%
|
22.20
|
22.45
|
22.15
|
22.40
|
22.30
|
22.40
|
207,300
|
|
|
1/6/2026
|
+0.10 / +0.45%
|
22.10
|
22.20
|
21.70
|
22.20
|
21.93
|
22.20
|
218,800
|
|
|
1/5/2026
|
-0.15 / -0.67%
|
22.25
|
22.25
|
21.80
|
22.10
|
22.01
|
22.10
|
195,100
|
|
|
12/31/2025
|
+0.25 / +1.14%
|
22.05
|
22.50
|
22.05
|
22.25
|
22.29
|
22.25
|
1,117,600
|
|
|
12/30/2025
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.90
|
22.00
|
22.02
|
22.00
|
204,100
|
|
|
12/29/2025
|
-0.05 / -0.23%
|
22.05
|
22.10
|
21.90
|
22.00
|
22.03
|
22.00
|
169,300
|
|
|
12/26/2025
|
-0.35 / -1.56%
|
22.15
|
22.40
|
21.80
|
22.05
|
22.03
|
22.05
|
430,100
|
|
|
12/25/2025
|
-0.30 / -1.32%
|
22.55
|
22.80
|
22.30
|
22.40
|
22.53
|
22.40
|
264,500
|
|
|
12/24/2025
|
-0.15 / -0.66%
|
22.85
|
22.85
|
22.50
|
22.70
|
22.64
|
22.70
|
255,500
|
|
|
12/23/2025
|
+0.05 / +0.22%
|
22.80
|
23.60
|
22.75
|
22.85
|
23.03
|
22.85
|
397,600
|
|
|
12/22/2025
|
+0.10 / +0.44%
|
22.55
|
22.90
|
22.55
|
22.80
|
22.76
|
22.80
|
138,200
|
|
|
12/19/2025
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.40
|
22.70
|
22.52
|
22.70
|
154,100
|
|
|
12/18/2025
|
0.00 / 0.00%
|
22.55
|
22.60
|
22.35
|
22.60
|
22.45
|
22.60
|
229,100
|
|
|
12/17/2025
|
-0.30 / -1.31%
|
22.70
|
22.90
|
22.00
|
22.60
|
22.57
|
22.60
|
125,100
|
|
|
12/16/2025
|
+1.00 / +4.57%
|
22.05
|
23.00
|
21.90
|
22.90
|
22.40
|
22.90
|
485,200
|
|
|
12/15/2025
|
0.00 / 0.00%
|
22.05
|
22.20
|
21.90
|
21.90
|
22.03
|
21.90
|
331,100
|
|
|
12/12/2025
|
-1.10 / -4.78%
|
22.95
|
23.00
|
21.40
|
21.90
|
22.20
|
21.90
|
457,900
|
|
|
12/11/2025
|
+0.05 / +0.22%
|
23.00
|
23.40
|
22.90
|
23.00
|
22.99
|
23.00
|
145,500
|
|
|
12/10/2025
|
-0.05 / -0.22%
|
23.00
|
23.40
|
22.80
|
22.95
|
22.99
|
22.95
|
150,500
|
|
|
12/9/2025
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.70
|
23.00
|
22.92
|
23.00
|
392,700
|
|
|
12/8/2025
|
-0.25 / -1.06%
|
23.55
|
23.70
|
23.20
|
23.30
|
23.43
|
23.30
|
311,100
|
|
|
12/5/2025
|
-0.35 / -1.46%
|
24.00
|
24.00
|
23.55
|
23.55
|
23.67
|
23.55
|
295,100
|
|
|
12/4/2025
|
+0.05 / +0.21%
|
23.80
|
24.00
|
23.65
|
23.90
|
23.88
|
23.90
|
230,300
|
|
|
12/3/2025
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.60
|
23.85
|
23.72
|
23.85
|
273,800
|
|
|
12/2/2025
|
+0.30 / +1.27%
|
23.55
|
23.90
|
23.30
|
23.85
|
23.63
|
23.85
|
268,800
|
|
|
12/1/2025
|
+0.05 / +0.21%
|
23.20
|
24.20
|
23.20
|
23.55
|
23.75
|
23.55
|
790,300
|
|
|
11/28/2025
|
+0.30 / +1.29%
|
23.20
|
23.50
|
23.15
|
23.50
|
23.28
|
23.50
|
229,300
|
|
|
11/27/2025
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.20
|
23.20
|
23.34
|
23.20
|
122,400
|
|
|
11/26/2025
|
+0.60 / +2.61%
|
23.10
|
23.60
|
23.00
|
23.60
|
23.33
|
23.60
|
148,100
|
|
|
11/25/2025
|
-0.60 / -2.54%
|
23.45
|
23.50
|
22.95
|
23.00
|
23.21
|
23.00
|
648,900
|
|
|