|
Closing price on 1/18/2018
|
|
| Open |
35.80 |
| High |
37.20 |
| Low |
35.60 |
| Volume |
962,340 |
| Split-adjusted Price |
28.91 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2018
|
+0.40 / +1.10%
|
35.80
|
37.20
|
35.60
|
36.60
|
36.74
|
28.91
|
962,340
|
|
|
1/17/2018
|
+1.70 / +4.93%
|
34.60
|
36.60
|
34.10
|
36.20
|
35.67
|
28.60
|
550,820
|
|
|
1/16/2018
|
+1.60 / +4.86%
|
32.90
|
35.20
|
32.60
|
34.50
|
33.29
|
27.25
|
481,740
|
|
|
1/15/2018
|
-0.10 / -0.30%
|
32.70
|
33.10
|
32.60
|
32.90
|
32.89
|
25.99
|
192,640
|
|
|
1/12/2018
|
+0.50 / +1.54%
|
32.20
|
33.10
|
32.00
|
33.00
|
32.59
|
26.07
|
191,540
|
|
|
1/11/2018
|
-0.20 / -0.61%
|
32.70
|
32.90
|
32.20
|
32.50
|
32.48
|
25.67
|
236,770
|
|
|
1/10/2018
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.00
|
32.70
|
32.45
|
25.83
|
164,690
|
|
|
1/9/2018
|
-0.45 / -1.36%
|
32.90
|
33.20
|
32.60
|
32.70
|
32.95
|
25.83
|
197,810
|
|
|
1/8/2018
|
+0.25 / +0.76%
|
32.40
|
33.30
|
32.10
|
33.15
|
32.95
|
26.19
|
351,840
|
|
|
1/5/2018
|
+0.70 / +2.17%
|
31.60
|
32.90
|
31.50
|
32.90
|
32.26
|
25.99
|
228,540
|
|
|
1/4/2018
|
+0.50 / +1.58%
|
31.30
|
32.30
|
30.90
|
32.20
|
31.81
|
25.44
|
245,140
|
|
|
1/3/2018
|
+0.80 / +2.59%
|
30.80
|
31.90
|
30.80
|
31.70
|
31.58
|
25.04
|
257,310
|
|
|
1/2/2018
|
+0.40 / +1.31%
|
30.30
|
31.10
|
30.30
|
30.90
|
30.81
|
24.41
|
219,590
|
|
|
12/29/2017
|
+0.70 / +2.35%
|
29.50
|
30.50
|
29.40
|
30.50
|
30.13
|
24.09
|
246,300
|
|
|
12/28/2017
|
+0.50 / +1.71%
|
29.30
|
29.90
|
28.90
|
29.80
|
29.54
|
23.54
|
164,980
|
|
|
12/27/2017
|
+0.10 / +0.34%
|
28.80
|
29.30
|
28.30
|
29.30
|
28.79
|
23.15
|
160,140
|
|
|
12/26/2017
|
0.00 / 0.00%
|
29.10
|
29.20
|
28.70
|
29.20
|
29.09
|
23.07
|
217,390
|
|
|
12/25/2017
|
0.00 / 0.00%
|
29.10
|
29.20
|
28.70
|
29.20
|
29.01
|
23.07
|
205,090
|
|
|
12/22/2017
|
+0.20 / +0.69%
|
28.80
|
29.20
|
28.80
|
29.20
|
28.98
|
23.07
|
161,070
|
|
|
12/21/2017
|
-0.40 / -1.36%
|
29.30
|
29.50
|
28.50
|
29.00
|
29.09
|
22.91
|
240,930
|
|
|
12/20/2017
|
-0.10 / -0.34%
|
29.40
|
29.70
|
29.10
|
29.40
|
29.35
|
23.23
|
191,430
|
|
|
12/19/2017
|
-0.50 / -1.67%
|
29.90
|
29.90
|
28.80
|
29.50
|
29.54
|
23.30
|
257,620
|
|
|
12/18/2017
|
+0.25 / +0.84%
|
29.70
|
30.10
|
29.70
|
30.00
|
29.91
|
23.70
|
231,210
|
|
|
12/15/2017
|
+0.05 / +0.17%
|
29.70
|
29.80
|
29.40
|
29.75
|
29.62
|
23.50
|
428,920
|
|
|
12/14/2017
|
+0.70 / +2.41%
|
29.30
|
29.70
|
28.80
|
29.70
|
29.29
|
23.46
|
443,960
|
|
|
12/13/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.60
|
29.00
|
28.81
|
22.91
|
314,500
|
|
|
12/12/2017
|
+0.60 / +2.11%
|
28.15
|
29.00
|
27.90
|
29.00
|
28.38
|
22.91
|
400,350
|
|
|
12/11/2017
|
-0.30 / -1.05%
|
28.65
|
28.70
|
28.20
|
28.40
|
28.43
|
22.44
|
207,080
|
|
|
12/8/2017
|
+0.10 / +0.35%
|
28.50
|
28.80
|
28.30
|
28.70
|
28.60
|
22.67
|
242,360
|
|
|
12/7/2017
|
+0.70 / +2.51%
|
27.90
|
28.60
|
27.90
|
28.60
|
28.26
|
22.59
|
367,500
|
|
|