|
Closing price on 1/5/2018
|
|
| Open |
31.60 |
| High |
32.90 |
| Low |
31.50 |
| Volume |
228,540 |
| Split-adjusted Price |
25.99 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2017
|
-0.10 / -0.36%
|
27.70
|
28.00
|
27.60
|
27.90
|
27.78
|
22.04
|
122,120
|
|
|
12/5/2017
|
+0.10 / +0.36%
|
28.10
|
28.10
|
27.75
|
28.00
|
27.87
|
22.12
|
318,960
|
|
|
12/4/2017
|
0.00 / 0.00%
|
27.90
|
28.10
|
27.90
|
27.90
|
27.98
|
22.04
|
229,230
|
|
|
12/1/2017
|
-0.25 / -0.89%
|
27.85
|
28.10
|
27.80
|
27.90
|
27.95
|
22.04
|
371,480
|
|
|
11/30/2017
|
+0.05 / +0.18%
|
28.00
|
28.20
|
28.00
|
28.15
|
28.10
|
22.24
|
371,950
|
|
|
11/29/2017
|
+0.05 / +0.18%
|
28.10
|
28.15
|
27.90
|
28.10
|
28.03
|
22.20
|
498,990
|
|
|
11/28/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.90
|
28.05
|
28.02
|
22.16
|
511,190
|
|
|
11/27/2017
|
+0.40 / +1.45%
|
27.70
|
28.50
|
27.70
|
28.05
|
28.13
|
22.16
|
536,660
|
|
|
11/24/2017
|
-0.05 / -0.18%
|
27.70
|
27.85
|
27.40
|
27.65
|
27.61
|
21.84
|
422,950
|
|
|