|
Closing price on 12/11/2025
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
22.90 |
| Volume |
145,500 |
| Split-adjusted Price |
23.00 |
There is no data on 12/12/2025. Display data on 12/11/2025 instead.
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2025
|
-0.05 / -0.21%
|
23.65
|
24.00
|
23.10
|
23.60
|
23.63
|
23.60
|
127,600
|
|
|
11/21/2025
|
-0.05 / -0.21%
|
23.70
|
23.70
|
23.40
|
23.65
|
23.55
|
23.65
|
241,800
|
|
|
11/20/2025
|
-0.05 / -0.21%
|
23.50
|
23.70
|
23.45
|
23.70
|
23.62
|
23.70
|
154,800
|
|
|
11/19/2025
|
+0.25 / +1.06%
|
23.40
|
23.75
|
23.35
|
23.75
|
23.59
|
23.75
|
276,300
|
|
|
11/18/2025
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.35
|
23.50
|
23.51
|
23.50
|
219,800
|
|
|
11/17/2025
|
+0.40 / +1.72%
|
23.50
|
23.90
|
23.40
|
23.70
|
23.62
|
23.70
|
250,100
|
|
|
11/14/2025
|
+0.10 / +0.43%
|
23.20
|
23.55
|
23.20
|
23.30
|
23.39
|
23.30
|
329,000
|
|
|
11/13/2025
|
+0.30 / +1.31%
|
23.00
|
23.70
|
22.70
|
23.20
|
23.37
|
23.20
|
536,500
|
|
|
11/12/2025
|
+0.50 / +2.23%
|
22.55
|
23.25
|
22.45
|
22.90
|
22.91
|
22.90
|
715,600
|
|
|
11/11/2025
|
-0.05 / -0.22%
|
22.45
|
22.55
|
22.25
|
22.40
|
22.38
|
22.40
|
483,300
|
|
|
11/10/2025
|
-0.10 / -0.44%
|
22.60
|
22.75
|
22.40
|
22.45
|
22.57
|
22.45
|
422,400
|
|
|
11/7/2025
|
-0.15 / -0.66%
|
22.70
|
22.75
|
22.45
|
22.55
|
22.58
|
22.55
|
409,100
|
|
|
11/6/2025
|
-0.05 / -0.22%
|
22.85
|
22.90
|
22.60
|
22.70
|
22.72
|
22.70
|
290,800
|
|
|
11/5/2025
|
-0.30 / -1.30%
|
22.95
|
22.95
|
22.50
|
22.75
|
22.80
|
22.75
|
322,200
|
|
|
11/4/2025
|
+1.20 / +5.49%
|
22.60
|
23.20
|
21.95
|
23.05
|
22.40
|
23.05
|
737,200
|
|
|
11/3/2025
|
-1.60 / -6.82%
|
23.25
|
23.70
|
21.85
|
21.85
|
22.73
|
21.85
|
945,700
|
|
|
10/31/2025
|
-0.45 / -1.88%
|
24.10
|
24.10
|
23.45
|
23.45
|
23.64
|
23.45
|
774,100
|
|
|