|
Closing price on 7/23/2026
|
|
| Open |
18.30 |
| High |
18.55 |
| Low |
18.20 |
| Volume |
66,500 |
| Split-adjusted Price |
18.45 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2026
|
-0.15 / -0.81%
|
18.30
|
18.55
|
18.20
|
18.45
|
18.31
|
18.45
|
66,500
|
|
|
7/22/2026
|
-0.20 / -1.06%
|
18.35
|
18.80
|
18.35
|
18.60
|
18.57
|
18.60
|
216,000
|
|
|
7/21/2026
|
0.00 / 0.00%
|
18.45
|
18.80
|
18.45
|
18.80
|
18.72
|
18.80
|
179,900
|
|
|
7/20/2026
|
-0.50 / -2.59%
|
19.00
|
19.05
|
18.55
|
18.80
|
18.78
|
18.80
|
156,700
|
|
|
7/17/2026
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.95
|
19.30
|
19.09
|
19.30
|
87,600
|
|
|
7/16/2026
|
-0.10 / -0.52%
|
19.00
|
19.30
|
18.90
|
19.30
|
19.05
|
19.30
|
299,500
|
|
|
7/15/2026
|
-0.20 / -1.02%
|
19.55
|
19.60
|
19.15
|
19.40
|
19.32
|
19.40
|
59,900
|
|
|
7/14/2026
|
+0.05 / +0.26%
|
19.10
|
19.60
|
19.10
|
19.60
|
19.32
|
19.60
|
121,100
|
|
|
7/13/2026
|
-0.30 / -1.51%
|
19.65
|
19.85
|
18.80
|
19.55
|
19.34
|
19.55
|
564,400
|
|
|
7/10/2026
|
-0.10 / -0.50%
|
19.85
|
20.10
|
19.85
|
19.85
|
19.98
|
19.85
|
608,500
|
|
|
7/9/2026
|
+0.35 / +1.79%
|
19.40
|
20.10
|
19.40
|
19.95
|
19.66
|
19.95
|
680,600
|
|
|
7/8/2026
|
+0.10 / +0.51%
|
19.45
|
19.60
|
18.90
|
19.60
|
19.20
|
19.60
|
549,700
|
|
|
7/7/2026
|
-0.25 / -1.27%
|
19.60
|
19.65
|
19.20
|
19.50
|
19.41
|
19.50
|
412,400
|
|
|
7/6/2026
|
-0.25 / -1.25%
|
19.95
|
20.05
|
19.55
|
19.75
|
19.85
|
19.75
|
116,100
|
|
|
7/3/2026
|
-0.15 / -0.74%
|
20.00
|
20.15
|
19.90
|
20.00
|
20.04
|
20.00
|
69,800
|
|
|
7/2/2026
|
-0.10 / -0.49%
|
20.25
|
20.30
|
20.10
|
20.15
|
20.16
|
20.15
|
132,500
|
|
|
7/1/2026
|
-0.05 / -0.25%
|
20.45
|
20.45
|
20.05
|
20.25
|
20.17
|
20.25
|
179,000
|
|
|
6/30/2026
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.10
|
20.30
|
20.28
|
20.30
|
162,200
|
|
|
6/29/2026
|
+0.35 / +1.75%
|
20.05
|
20.50
|
20.00
|
20.40
|
20.12
|
20.40
|
289,500
|
|
|
6/26/2026
|
-0.20 / -0.99%
|
20.20
|
20.30
|
19.90
|
20.05
|
20.07
|
20.05
|
234,400
|
|
|
6/25/2026
|
+0.10 / +0.50%
|
19.90
|
20.25
|
19.90
|
20.25
|
20.05
|
20.25
|
159,400
|
|
|
6/24/2026
|
0.00 / 0.00%
|
20.15
|
20.15
|
19.70
|
20.15
|
19.85
|
20.15
|
327,900
|
|
|
6/23/2026
|
0.00 / 0.00%
|
20.15
|
20.35
|
20.00
|
20.15
|
20.19
|
20.15
|
219,800
|
|
|
6/22/2026
|
-0.10 / -0.49%
|
20.30
|
20.45
|
20.15
|
20.15
|
20.23
|
20.15
|
65,100
|
|
|
6/19/2026
|
-0.30 / -1.46%
|
20.30
|
20.70
|
20.20
|
20.25
|
20.42
|
20.25
|
193,800
|
|
|
6/18/2026
|
-0.20 / -0.96%
|
20.75
|
20.75
|
20.50
|
20.55
|
20.56
|
20.55
|
202,900
|
|
|
6/17/2026
|
+0.45 / +2.22%
|
20.20
|
20.90
|
20.20
|
20.75
|
20.41
|
20.75
|
278,900
|
|
|
6/16/2026
|
-0.05 / -0.25%
|
20.15
|
20.45
|
20.15
|
20.30
|
20.32
|
20.30
|
198,400
|
|
|
6/15/2026
|
+0.35 / +1.75%
|
20.05
|
20.35
|
20.05
|
20.35
|
20.18
|
20.35
|
297,900
|
|
|
6/12/2026
|
0.00 / 0.00%
|
20.00
|
20.15
|
19.90
|
20.00
|
20.04
|
20.00
|
346,800
|
|
|