|
Closing price on 2/13/2026
|
|
| Open |
23.65 |
| High |
23.80 |
| Low |
23.35 |
| Volume |
286,300 |
| Split-adjusted Price |
23.60 |
There is no data on 2/18/2026. Display data on 2/13/2026 instead.
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/30/2026
|
+0.60 / +2.56%
|
23.70
|
24.65
|
23.60
|
24.05
|
24.12
|
24.05
|
961,600
|
|
|
1/29/2026
|
+0.20 / +0.86%
|
23.10
|
23.60
|
23.05
|
23.45
|
23.28
|
23.45
|
342,500
|
|
|
1/28/2026
|
+0.70 / +3.10%
|
23.60
|
23.60
|
22.75
|
23.25
|
23.20
|
23.25
|
476,700
|
|
|
1/27/2026
|
-0.50 / -2.17%
|
23.10
|
23.15
|
22.05
|
22.55
|
22.64
|
22.55
|
270,200
|
|
|
1/26/2026
|
-0.40 / -1.71%
|
23.55
|
23.80
|
22.90
|
23.05
|
23.21
|
23.05
|
449,000
|
|
|
1/23/2026
|
-0.30 / -1.26%
|
24.00
|
24.05
|
23.40
|
23.45
|
23.60
|
23.45
|
240,800
|
|
|
1/22/2026
|
+0.50 / +2.15%
|
23.25
|
24.30
|
23.20
|
23.75
|
23.81
|
23.75
|
1,021,500
|
|
|
1/21/2026
|
-0.40 / -1.69%
|
23.50
|
23.65
|
23.00
|
23.25
|
23.26
|
23.25
|
486,100
|
|
|
1/20/2026
|
0.00 / 0.00%
|
23.95
|
24.10
|
23.65
|
23.65
|
23.90
|
23.65
|
1,094,400
|
|
|
1/19/2026
|
+0.65 / +2.83%
|
23.20
|
23.80
|
23.10
|
23.65
|
23.43
|
23.65
|
1,205,000
|
|
|
1/16/2026
|
+0.35 / +1.55%
|
22.90
|
23.35
|
22.70
|
23.00
|
22.91
|
23.00
|
532,200
|
|
|
1/15/2026
|
+0.05 / +0.22%
|
22.65
|
23.00
|
22.65
|
22.65
|
22.80
|
22.65
|
291,200
|
|
|
1/14/2026
|
+0.10 / +0.44%
|
22.60
|
23.00
|
22.40
|
22.60
|
22.63
|
22.60
|
370,700
|
|
|
1/13/2026
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.50
|
22.50
|
22.64
|
22.50
|
313,000
|
|
|
1/12/2026
|
+0.45 / +2.04%
|
22.05
|
22.65
|
21.70
|
22.50
|
22.26
|
22.50
|
484,200
|
|
|
1/9/2026
|
-0.15 / -0.68%
|
22.25
|
22.40
|
21.95
|
22.05
|
22.08
|
22.05
|
450,100
|
|
|
1/8/2026
|
-0.20 / -0.89%
|
22.50
|
22.55
|
22.05
|
22.20
|
22.29
|
22.20
|
173,200
|
|
|
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
|
|
|