|
|
Closing price on 1/29/2019
|
|
| Open |
25.35 |
| High |
25.45 |
| Low |
24.75 |
| Volume |
714,500 |
| Split-adjusted Price |
20.47 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
-0.30 / -1.18%
|
25.35
|
25.45
|
24.75
|
25.10
|
25.01
|
20.47
|
714,500
|
|
|
1/28/2019
|
-0.10 / -0.39%
|
25.50
|
25.70
|
25.20
|
25.40
|
25.49
|
20.71
|
829,760
|
|
|
1/25/2019
|
-0.05 / -0.20%
|
25.55
|
25.60
|
25.40
|
25.50
|
25.50
|
20.79
|
737,720
|
|
|
1/24/2019
|
+0.05 / +0.20%
|
25.50
|
25.80
|
25.40
|
25.55
|
25.54
|
20.83
|
643,010
|
|
|
1/23/2019
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.41
|
20.79
|
734,300
|
|
|
1/22/2019
|
+0.30 / +1.20%
|
25.00
|
25.35
|
25.00
|
25.30
|
25.30
|
20.63
|
885,390
|
|
|
1/21/2019
|
-0.60 / -2.34%
|
25.60
|
25.90
|
24.90
|
25.00
|
25.45
|
20.39
|
887,730
|
|
|
1/18/2019
|
0.00 / 0.00%
|
25.60
|
25.85
|
25.60
|
25.60
|
25.70
|
20.87
|
616,770
|
|
|
1/17/2019
|
-0.50 / -1.92%
|
26.05
|
26.10
|
25.40
|
25.60
|
25.64
|
20.87
|
710,460
|
|
|
1/16/2019
|
+0.05 / +0.19%
|
26.00
|
26.40
|
26.00
|
26.10
|
26.24
|
21.28
|
807,030
|
|
|
1/15/2019
|
+0.30 / +1.17%
|
25.70
|
26.15
|
25.40
|
26.05
|
25.91
|
21.24
|
928,900
|
|
|
1/14/2019
|
-1.10 / -4.10%
|
26.30
|
26.45
|
25.25
|
25.75
|
25.83
|
21.00
|
844,150
|
|
|
1/11/2019
|
+0.85 / +3.27%
|
26.00
|
27.00
|
26.00
|
26.85
|
26.42
|
21.89
|
1,575,560
|
|
|
1/10/2019
|
+0.65 / +2.56%
|
25.35
|
26.25
|
25.35
|
26.00
|
25.84
|
21.20
|
1,764,360
|
|
|
1/9/2019
|
+0.75 / +3.05%
|
24.60
|
25.40
|
24.60
|
25.35
|
25.13
|
20.67
|
2,117,340
|
|
|
1/8/2019
|
+0.15 / +0.61%
|
24.50
|
24.70
|
24.35
|
24.60
|
24.47
|
20.06
|
1,283,600
|
|
|
1/7/2019
|
+0.25 / +1.03%
|
24.25
|
24.80
|
24.25
|
24.45
|
24.52
|
19.94
|
1,155,500
|
|
|
1/4/2019
|
+0.10 / +0.41%
|
24.10
|
24.20
|
23.90
|
24.20
|
24.08
|
19.73
|
1,890,230
|
|
|
1/3/2019
|
-0.35 / -1.43%
|
24.40
|
24.50
|
24.00
|
24.10
|
24.25
|
19.65
|
1,340,530
|
|
|
1/2/2019
|
+0.25 / +1.03%
|
24.25
|
24.60
|
24.20
|
24.45
|
24.40
|
19.94
|
772,530
|
|
|
12/28/2018
|
+0.40 / +1.68%
|
23.85
|
24.50
|
23.80
|
24.20
|
24.22
|
19.73
|
1,714,520
|
|
|
12/27/2018
|
+0.10 / +0.42%
|
23.75
|
23.80
|
23.60
|
23.80
|
23.73
|
19.41
|
1,072,210
|
|
|
12/26/2018
|
0.00 / 0.00%
|
23.65
|
23.90
|
23.65
|
23.70
|
23.75
|
19.33
|
528,790
|
|
|
12/25/2018
|
0.00 / 0.00%
|
23.75
|
23.75
|
23.50
|
23.70
|
23.62
|
19.33
|
828,810
|
|
|
12/24/2018
|
+0.10 / +0.42%
|
23.65
|
23.85
|
23.60
|
23.70
|
23.72
|
19.33
|
2,179,790
|
|
|
12/21/2018
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.50
|
23.60
|
23.60
|
19.24
|
664,130
|
|
|
12/20/2018
|
-0.20 / -0.84%
|
23.85
|
23.95
|
23.60
|
23.60
|
23.79
|
19.24
|
736,200
|
|
|
12/19/2018
|
0.00 / 0.00%
|
23.80
|
24.30
|
23.65
|
23.80
|
23.87
|
19.41
|
599,600
|
|
|
12/18/2018
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.70
|
23.80
|
23.84
|
19.41
|
693,490
|
|
|
12/17/2018
|
-0.10 / -0.41%
|
24.10
|
24.15
|
23.90
|
24.00
|
24.06
|
19.57
|
917,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|