|
|
Closing price on 1/8/2021
|
|
| Open |
16.00 |
| High |
16.25 |
| Low |
15.85 |
| Volume |
1,589,300 |
| Split-adjusted Price |
15.28 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
+0.30 / +1.89%
|
16.00
|
16.25
|
15.85
|
16.20
|
16.08
|
15.28
|
1,589,300
|
|
|
1/7/2021
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.65
|
15.90
|
15.86
|
15.00
|
2,435,000
|
|
|
1/6/2021
|
-0.30 / -1.85%
|
16.40
|
16.40
|
15.90
|
15.90
|
16.10
|
15.00
|
648,300
|
|
|
1/5/2021
|
+0.20 / +1.25%
|
15.95
|
16.35
|
15.90
|
16.20
|
16.13
|
15.28
|
577,600
|
|
|
1/4/2021
|
+0.50 / +3.23%
|
15.50
|
16.25
|
15.50
|
16.00
|
15.95
|
15.10
|
946,400
|
|
|
12/31/2020
|
+0.30 / +1.97%
|
15.40
|
15.50
|
15.25
|
15.50
|
15.37
|
14.62
|
339,150
|
|
|
12/30/2020
|
-0.45 / -2.88%
|
15.70
|
15.70
|
15.15
|
15.20
|
15.45
|
14.34
|
640,780
|
|
|
12/29/2020
|
+0.35 / +2.29%
|
15.25
|
15.90
|
15.20
|
15.65
|
15.59
|
14.77
|
665,030
|
|
|
12/28/2020
|
+0.10 / +0.66%
|
15.40
|
15.80
|
15.20
|
15.30
|
15.47
|
14.44
|
1,962,570
|
|
|
12/25/2020
|
+0.50 / +3.40%
|
14.60
|
15.40
|
14.30
|
15.20
|
14.95
|
14.34
|
1,760,060
|
|
|
12/24/2020
|
-0.55 / -3.61%
|
15.30
|
15.50
|
14.35
|
14.70
|
14.80
|
13.87
|
557,620
|
|
|
12/23/2020
|
+0.20 / +1.33%
|
15.60
|
15.80
|
15.20
|
15.25
|
15.53
|
14.39
|
1,090,240
|
|
|
12/22/2020
|
+0.95 / +6.74%
|
14.20
|
15.05
|
14.05
|
15.05
|
14.10
|
14.20
|
2,379,070
|
|
|
12/21/2020
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.21
|
13.30
|
670,080
|
|
|
12/18/2020
|
+0.10 / +0.71%
|
14.10
|
14.25
|
14.05
|
14.20
|
14.16
|
13.40
|
892,280
|
|
|
12/17/2020
|
-0.15 / -1.05%
|
14.35
|
14.35
|
14.00
|
14.10
|
14.14
|
13.30
|
666,370
|
|
|
12/16/2020
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.05
|
14.25
|
14.22
|
13.44
|
907,360
|
|
|
12/15/2020
|
+0.10 / +0.71%
|
14.20
|
14.60
|
14.00
|
14.20
|
14.28
|
13.40
|
737,440
|
|
|
12/14/2020
|
+0.10 / +0.71%
|
14.00
|
14.40
|
14.00
|
14.10
|
14.19
|
13.30
|
1,287,470
|
|
|
12/11/2020
|
0.00 / 0.00%
|
13.75
|
14.40
|
13.50
|
14.00
|
13.86
|
13.21
|
853,060
|
|
|
12/10/2020
|
-0.40 / -2.78%
|
14.20
|
14.50
|
13.70
|
14.00
|
14.19
|
13.21
|
846,630
|
|
|
12/9/2020
|
+0.05 / +0.35%
|
14.50
|
14.70
|
14.35
|
14.40
|
14.49
|
13.59
|
922,900
|
|
|
12/8/2020
|
+0.45 / +2.98%
|
15.20
|
15.80
|
15.20
|
15.55
|
15.48
|
13.54
|
1,522,870
|
|
|
12/7/2020
|
+0.20 / +1.34%
|
15.15
|
15.20
|
14.95
|
15.10
|
15.05
|
13.15
|
1,394,060
|
|
|
12/4/2020
|
+0.15 / +1.02%
|
14.85
|
15.20
|
14.70
|
14.90
|
14.98
|
12.97
|
2,077,520
|
|
|
12/3/2020
|
+0.70 / +4.98%
|
14.05
|
14.85
|
14.05
|
14.75
|
14.59
|
12.84
|
696,950
|
|
|
12/2/2020
|
+0.15 / +1.08%
|
14.00
|
14.15
|
13.95
|
14.05
|
14.07
|
12.23
|
1,131,820
|
|
|
12/1/2020
|
-0.15 / -1.07%
|
13.70
|
14.05
|
13.70
|
13.90
|
13.87
|
12.10
|
2,531,100
|
|
|
11/30/2020
|
-0.05 / -0.35%
|
14.15
|
14.15
|
14.05
|
14.05
|
14.10
|
12.23
|
323,830
|
|
|
11/27/2020
|
-0.15 / -1.05%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.19
|
12.28
|
441,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|