|
|
Closing price on 1/9/2025
|
|
| Open |
18.25 |
| High |
18.80 |
| Low |
18.25 |
| Volume |
268,800 |
| Split-adjusted Price |
18.50 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2025
|
-0.25 / -1.33%
|
18.25
|
18.80
|
18.25
|
18.50
|
18.54
|
18.50
|
268,800
|
|
|
1/8/2025
|
+0.20 / +1.08%
|
18.55
|
18.75
|
18.40
|
18.75
|
18.65
|
18.75
|
340,100
|
|
|
1/7/2025
|
0.00 / 0.00%
|
18.60
|
18.85
|
18.45
|
18.55
|
18.61
|
18.55
|
414,800
|
|
|
1/6/2025
|
-0.20 / -1.07%
|
18.75
|
18.95
|
18.35
|
18.55
|
18.63
|
18.55
|
591,800
|
|
|
1/3/2025
|
+0.10 / +0.54%
|
18.70
|
18.90
|
18.70
|
18.75
|
18.78
|
18.75
|
390,800
|
|
|
1/2/2025
|
-0.45 / -2.36%
|
19.30
|
19.30
|
18.65
|
18.65
|
18.84
|
18.65
|
686,400
|
|
|
12/31/2024
|
+0.15 / +0.79%
|
18.95
|
19.20
|
18.90
|
19.10
|
19.08
|
19.10
|
392,900
|
|
|
12/30/2024
|
-0.05 / -0.26%
|
18.90
|
19.25
|
18.80
|
18.95
|
18.98
|
18.95
|
915,700
|
|
|
12/27/2024
|
-0.85 / -4.28%
|
19.90
|
19.95
|
19.00
|
19.00
|
19.28
|
19.00
|
1,160,500
|
|
|
12/26/2024
|
+0.20 / +1.02%
|
19.65
|
19.90
|
19.40
|
19.85
|
19.67
|
19.85
|
558,200
|
|
|
12/25/2024
|
-0.15 / -0.76%
|
20.10
|
20.35
|
19.30
|
19.65
|
19.85
|
19.65
|
1,142,800
|
|
|
12/24/2024
|
+0.20 / +1.02%
|
19.60
|
20.00
|
19.30
|
19.80
|
19.60
|
19.80
|
871,700
|
|
|
12/23/2024
|
-0.30 / -1.51%
|
20.00
|
20.00
|
19.35
|
19.60
|
19.58
|
19.60
|
916,100
|
|
|
12/20/2024
|
+0.30 / +1.53%
|
19.80
|
20.50
|
19.65
|
19.90
|
20.07
|
19.90
|
1,107,200
|
|
|
12/19/2024
|
+0.35 / +1.82%
|
18.90
|
19.80
|
18.70
|
19.60
|
19.32
|
19.60
|
1,464,100
|
|
|
12/18/2024
|
+0.10 / +0.52%
|
19.10
|
19.35
|
19.00
|
19.25
|
19.17
|
19.25
|
524,700
|
|
|
12/17/2024
|
+0.35 / +1.86%
|
18.85
|
19.80
|
18.85
|
19.15
|
19.29
|
19.15
|
961,000
|
|
|
12/16/2024
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.70
|
18.80
|
18.89
|
18.80
|
546,200
|
|
|
12/13/2024
|
-0.25 / -1.30%
|
19.35
|
19.35
|
18.85
|
19.00
|
18.99
|
19.00
|
524,500
|
|
|
12/12/2024
|
+0.40 / +2.12%
|
19.00
|
19.80
|
19.00
|
19.25
|
19.32
|
19.25
|
1,500,700
|
|
|
12/11/2024
|
-0.15 / -0.79%
|
18.85
|
18.90
|
18.55
|
18.85
|
18.73
|
18.85
|
681,600
|
|
|
12/10/2024
|
+0.80 / +4.40%
|
18.50
|
19.30
|
18.35
|
19.00
|
18.86
|
19.00
|
1,734,500
|
|
|
12/9/2024
|
+1.15 / +6.74%
|
17.40
|
18.20
|
17.30
|
18.20
|
17.94
|
18.20
|
1,643,400
|
|
|
12/6/2024
|
-0.10 / -0.58%
|
17.15
|
17.35
|
17.05
|
17.05
|
17.20
|
17.05
|
440,800
|
|
|
12/5/2024
|
+0.35 / +2.08%
|
16.80
|
17.30
|
16.60
|
17.15
|
16.95
|
17.15
|
565,900
|
|
|
12/4/2024
|
-0.20 / -1.18%
|
16.90
|
17.05
|
16.80
|
16.80
|
16.91
|
16.80
|
499,700
|
|
|
12/3/2024
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.94
|
17.00
|
453,800
|
|
|
12/2/2024
|
0.00 / 0.00%
|
17.15
|
17.40
|
17.00
|
17.00
|
17.17
|
17.00
|
607,800
|
|
|
11/29/2024
|
+0.05 / +0.29%
|
17.15
|
17.50
|
16.95
|
17.00
|
17.19
|
17.00
|
1,008,600
|
|
|
11/28/2024
|
-0.05 / -0.29%
|
17.05
|
17.20
|
16.85
|
16.95
|
17.01
|
16.95
|
395,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|