|
Closing price on 1/5/2024
|
|
| Open |
15.40 |
| High |
15.55 |
| Low |
15.20 |
| Volume |
414,100 |
| Split-adjusted Price |
15.25 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/19/2023
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.14
|
14.30
|
231,300
|
|
|
12/18/2023
|
-0.30 / -2.10%
|
14.35
|
14.35
|
14.00
|
14.00
|
14.19
|
14.00
|
193,300
|
|
|
12/15/2023
|
-0.20 / -1.38%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.40
|
14.30
|
205,600
|
|
|
12/14/2023
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.40
|
14.50
|
14.55
|
14.50
|
256,200
|
|
|
12/13/2023
|
-0.30 / -2.03%
|
14.80
|
14.85
|
14.50
|
14.50
|
14.61
|
14.50
|
412,200
|
|
|
12/12/2023
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.60
|
14.80
|
14.72
|
14.80
|
115,300
|
|
|
12/11/2023
|
+0.15 / +1.03%
|
14.70
|
14.75
|
14.55
|
14.75
|
14.66
|
14.75
|
178,200
|
|
|
12/8/2023
|
-0.30 / -2.01%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.73
|
14.60
|
357,000
|
|
|
12/7/2023
|
-0.20 / -1.32%
|
15.25
|
15.25
|
14.60
|
14.90
|
14.86
|
14.90
|
453,300
|
|
|
12/6/2023
|
+0.30 / +2.03%
|
14.90
|
15.20
|
14.90
|
15.10
|
15.05
|
15.10
|
593,300
|
|
|
12/5/2023
|
-0.15 / -1.00%
|
14.95
|
15.00
|
14.70
|
14.80
|
14.80
|
14.80
|
246,800
|
|
|
12/4/2023
|
+0.40 / +2.75%
|
14.60
|
15.00
|
14.60
|
14.95
|
14.81
|
14.95
|
468,400
|
|
|
12/1/2023
|
+0.05 / +0.34%
|
14.50
|
14.55
|
14.40
|
14.55
|
14.45
|
14.55
|
934,900
|
|
|
11/30/2023
|
+0.05 / +0.35%
|
14.45
|
14.60
|
14.30
|
14.50
|
14.47
|
14.50
|
532,500
|
|
|
11/29/2023
|
+0.20 / +1.40%
|
14.35
|
14.50
|
14.30
|
14.45
|
14.36
|
14.45
|
414,100
|
|
|
11/28/2023
|
-0.25 / -1.72%
|
14.35
|
14.50
|
14.10
|
14.25
|
14.29
|
14.25
|
616,700
|
|
|
11/27/2023
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.20
|
14.50
|
14.41
|
14.50
|
486,100
|
|
|
11/24/2023
|
-0.05 / -0.34%
|
14.50
|
14.70
|
14.10
|
14.50
|
14.40
|
14.50
|
345,400
|
|
|