|
Closing price on 1/31/2024
|
|
| Open |
15.55 |
| High |
15.60 |
| Low |
15.30 |
| Volume |
490,200 |
| Split-adjusted Price |
15.40 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
-0.15 / -0.96%
|
15.55
|
15.60
|
15.30
|
15.40
|
15.40
|
15.40
|
490,200
|
|
|
1/30/2024
|
+0.55 / +3.67%
|
15.00
|
15.55
|
15.00
|
15.55
|
15.39
|
15.55
|
944,900
|
|
|
1/29/2024
|
+0.05 / +0.33%
|
14.90
|
15.10
|
14.90
|
15.00
|
15.05
|
15.00
|
568,200
|
|
|
1/26/2024
|
-0.15 / -0.99%
|
15.05
|
15.15
|
14.95
|
14.95
|
15.03
|
14.95
|
263,700
|
|
|
1/25/2024
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.02
|
15.10
|
168,600
|
|
|
1/24/2024
|
+0.05 / +0.33%
|
14.95
|
15.10
|
14.90
|
15.00
|
14.97
|
15.00
|
221,800
|
|
|
1/23/2024
|
-0.10 / -0.66%
|
15.05
|
15.30
|
14.95
|
14.95
|
15.11
|
14.95
|
557,400
|
|
|
1/22/2024
|
-0.25 / -1.63%
|
15.30
|
15.30
|
15.00
|
15.05
|
15.06
|
15.05
|
181,200
|
|
|
1/19/2024
|
+0.25 / +1.66%
|
15.15
|
15.45
|
15.05
|
15.30
|
15.27
|
15.30
|
358,900
|
|
|
1/18/2024
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.00
|
15.05
|
15.07
|
15.05
|
76,200
|
|
|
1/17/2024
|
-0.25 / -1.63%
|
15.20
|
15.20
|
14.90
|
15.05
|
15.08
|
15.05
|
337,900
|
|
|
1/16/2024
|
+0.40 / +2.68%
|
14.85
|
15.30
|
14.60
|
15.30
|
14.87
|
15.30
|
162,100
|
|
|
1/15/2024
|
-0.10 / -0.67%
|
14.85
|
15.05
|
14.85
|
14.90
|
14.94
|
14.90
|
339,100
|
|
|
1/12/2024
|
-0.35 / -2.28%
|
15.30
|
15.30
|
14.85
|
15.00
|
15.05
|
15.00
|
437,800
|
|
|
1/11/2024
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.15
|
15.35
|
15.32
|
15.35
|
330,200
|
|
|
1/10/2024
|
-0.20 / -1.29%
|
15.65
|
15.70
|
15.30
|
15.35
|
15.48
|
15.35
|
718,100
|
|
|
1/9/2024
|
-0.05 / -0.32%
|
15.60
|
15.70
|
15.30
|
15.55
|
15.49
|
15.55
|
384,200
|
|
|
1/8/2024
|
+0.35 / +2.30%
|
15.30
|
15.60
|
15.25
|
15.60
|
15.45
|
15.60
|
308,900
|
|
|
1/5/2024
|
-0.25 / -1.61%
|
15.40
|
15.55
|
15.20
|
15.25
|
15.32
|
15.25
|
414,100
|
|
|
1/4/2024
|
-0.15 / -0.96%
|
15.80
|
15.80
|
15.45
|
15.50
|
15.56
|
15.50
|
399,000
|
|
|
1/3/2024
|
+0.40 / +2.62%
|
15.20
|
16.00
|
15.20
|
15.65
|
15.53
|
15.65
|
734,900
|
|
|
1/2/2024
|
-0.15 / -0.97%
|
15.55
|
15.55
|
15.20
|
15.25
|
15.37
|
15.25
|
320,400
|
|
|
12/29/2023
|
0.00 / 0.00%
|
15.40
|
15.55
|
15.30
|
15.40
|
15.41
|
15.40
|
361,000
|
|
|
12/28/2023
|
+0.15 / +0.98%
|
15.20
|
15.50
|
15.10
|
15.40
|
15.30
|
15.40
|
763,300
|
|
|
12/27/2023
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.15
|
15.25
|
15.29
|
15.25
|
336,600
|
|
|
12/26/2023
|
+0.40 / +2.69%
|
14.85
|
15.45
|
14.85
|
15.25
|
15.24
|
15.25
|
721,800
|
|
|
12/25/2023
|
+0.25 / +1.71%
|
14.70
|
14.85
|
14.50
|
14.85
|
14.76
|
14.85
|
381,700
|
|
|
12/22/2023
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.50
|
14.60
|
14.63
|
14.60
|
289,000
|
|
|
12/21/2023
|
-0.15 / -1.02%
|
14.75
|
14.75
|
14.55
|
14.60
|
14.62
|
14.60
|
238,400
|
|
|
12/20/2023
|
+0.45 / +3.15%
|
14.35
|
14.80
|
14.35
|
14.75
|
14.69
|
14.75
|
630,900
|
|
|