|
Closing price on 10/12/2022
|
|
| Open |
11.05 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
223,000 |
| Split-adjusted Price |
11.30 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2022
|
+0.25 / +2.26%
|
11.05
|
11.50
|
10.90
|
11.30
|
11.13
|
11.30
|
223,000
|
|
|
10/11/2022
|
-0.80 / -6.75%
|
11.85
|
11.85
|
11.05
|
11.05
|
11.18
|
11.05
|
410,900
|
|
|
10/10/2022
|
-0.05 / -0.42%
|
11.50
|
12.10
|
11.50
|
11.85
|
11.68
|
11.85
|
277,100
|
|
|
10/7/2022
|
-0.50 / -4.03%
|
12.05
|
12.45
|
11.55
|
11.90
|
11.85
|
11.90
|
548,300
|
|
|
10/6/2022
|
-0.55 / -4.25%
|
13.00
|
13.00
|
12.15
|
12.40
|
12.49
|
12.40
|
231,100
|
|
|
10/5/2022
|
+0.45 / +3.60%
|
12.95
|
13.05
|
12.80
|
12.95
|
12.93
|
12.95
|
309,200
|
|
|
10/4/2022
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.00
|
12.50
|
12.56
|
12.50
|
277,900
|
|
|
10/3/2022
|
-0.90 / -6.72%
|
13.05
|
13.45
|
12.50
|
12.50
|
12.77
|
12.50
|
682,100
|
|
|
9/30/2022
|
-0.45 / -3.25%
|
13.40
|
13.80
|
12.95
|
13.40
|
13.24
|
13.40
|
695,200
|
|
|
9/29/2022
|
-1.00 / -6.73%
|
15.00
|
15.20
|
13.85
|
13.85
|
14.25
|
13.85
|
1,265,100
|
|
|
9/28/2022
|
-1.10 / -6.90%
|
15.70
|
16.00
|
14.85
|
14.85
|
15.28
|
14.85
|
1,349,000
|
|
|
9/27/2022
|
-0.35 / -2.15%
|
16.70
|
16.70
|
15.90
|
15.95
|
16.36
|
15.95
|
1,045,400
|
|
|
9/26/2022
|
+0.50 / +3.16%
|
15.70
|
16.30
|
15.45
|
16.30
|
16.03
|
16.30
|
1,679,300
|
|
|
9/23/2022
|
+0.15 / +0.96%
|
16.00
|
16.20
|
15.70
|
15.80
|
15.94
|
15.80
|
955,800
|
|
|
9/22/2022
|
+1.00 / +6.83%
|
14.50
|
15.65
|
14.50
|
15.65
|
15.39
|
15.65
|
1,337,500
|
|
|
9/21/2022
|
+0.30 / +2.09%
|
14.00
|
14.70
|
14.00
|
14.65
|
14.50
|
14.65
|
263,800
|
|
|
9/20/2022
|
+0.05 / +0.35%
|
14.30
|
14.40
|
14.10
|
14.35
|
14.24
|
14.35
|
129,200
|
|
|
9/19/2022
|
-0.25 / -1.72%
|
14.55
|
14.75
|
13.55
|
14.30
|
14.44
|
14.30
|
364,800
|
|
|
9/16/2022
|
-0.25 / -1.69%
|
14.80
|
14.80
|
14.50
|
14.55
|
14.61
|
14.55
|
229,800
|
|
|
9/15/2022
|
-0.15 / -1.00%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.93
|
14.80
|
126,800
|
|
|
9/14/2022
|
+0.35 / +2.40%
|
14.20
|
15.15
|
14.20
|
14.95
|
14.86
|
14.95
|
319,600
|
|
|
9/13/2022
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.51
|
14.60
|
159,400
|
|
|
9/12/2022
|
+0.10 / +0.70%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.46
|
14.40
|
90,500
|
|
|
9/9/2022
|
0.00 / 0.00%
|
14.35
|
14.40
|
14.05
|
14.30
|
14.23
|
14.30
|
186,300
|
|
|
9/8/2022
|
-0.10 / -0.69%
|
14.45
|
14.45
|
14.20
|
14.30
|
14.29
|
14.30
|
130,100
|
|
|
9/7/2022
|
-0.30 / -2.04%
|
14.45
|
14.75
|
14.40
|
14.40
|
14.52
|
14.40
|
226,400
|
|
|
9/6/2022
|
+0.15 / +1.03%
|
14.50
|
14.85
|
14.50
|
14.70
|
14.70
|
14.70
|
243,200
|
|
|
9/5/2022
|
-0.05 / -0.34%
|
14.60
|
14.65
|
14.40
|
14.55
|
14.57
|
14.55
|
233,500
|
|
|
8/31/2022
|
+0.30 / +2.10%
|
14.30
|
14.65
|
14.20
|
14.60
|
14.43
|
14.60
|
217,100
|
|
|
8/30/2022
|
-0.15 / -1.04%
|
14.50
|
14.65
|
14.30
|
14.30
|
14.46
|
14.30
|
188,700
|
|
|