|
Closing price on 10/16/2017
|
|
| Open |
27.00 |
| High |
28.10 |
| Low |
26.90 |
| Volume |
904,840 |
| Split-adjusted Price |
22.04 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2017
|
+0.90 / +3.33%
|
27.00
|
28.10
|
26.90
|
27.90
|
27.75
|
22.04
|
904,840
|
|
|
10/13/2017
|
-0.40 / -1.46%
|
27.40
|
27.40
|
26.95
|
27.00
|
27.05
|
21.33
|
929,000
|
|
|
10/12/2017
|
-0.30 / -1.08%
|
27.70
|
27.70
|
27.40
|
27.40
|
27.54
|
21.65
|
532,190
|
|
|
10/11/2017
|
-0.30 / -1.07%
|
27.90
|
27.95
|
27.55
|
27.70
|
27.75
|
21.88
|
772,300
|
|
|
10/10/2017
|
-0.50 / -1.75%
|
28.50
|
28.50
|
27.90
|
28.00
|
27.98
|
22.12
|
853,550
|
|
|
10/9/2017
|
+0.10 / +0.35%
|
28.35
|
28.50
|
27.90
|
28.50
|
28.11
|
22.51
|
759,320
|
|
|
10/6/2017
|
-0.50 / -1.73%
|
28.80
|
28.80
|
28.30
|
28.40
|
28.42
|
22.44
|
607,360
|
|
|
10/5/2017
|
-0.90 / -3.02%
|
29.75
|
29.90
|
28.00
|
28.90
|
29.10
|
22.83
|
688,130
|
|
|
10/4/2017
|
-0.35 / -1.16%
|
30.10
|
30.10
|
28.90
|
29.80
|
29.37
|
23.54
|
785,840
|
|
|
10/3/2017
|
-0.55 / -1.79%
|
30.75
|
30.75
|
30.00
|
30.15
|
30.32
|
23.82
|
552,430
|
|
|
10/2/2017
|
-0.20 / -0.65%
|
30.85
|
31.15
|
30.50
|
30.70
|
30.78
|
24.25
|
507,900
|
|
|
9/29/2017
|
-0.50 / -1.59%
|
30.40
|
31.45
|
30.40
|
30.90
|
30.94
|
24.41
|
608,850
|
|
|
9/28/2017
|
+1.00 / +3.29%
|
30.35
|
31.40
|
30.30
|
31.40
|
30.69
|
24.81
|
768,680
|
|
|
9/27/2017
|
+0.05 / +0.16%
|
30.25
|
30.60
|
30.10
|
30.40
|
30.30
|
24.02
|
852,330
|
|
|
9/26/2017
|
+0.10 / +0.33%
|
30.05
|
30.45
|
30.00
|
30.35
|
30.21
|
23.98
|
779,650
|
|
|
9/25/2017
|
-0.25 / -0.82%
|
30.35
|
30.55
|
30.00
|
30.25
|
30.28
|
23.90
|
823,230
|
|
|
9/22/2017
|
+0.05 / +0.16%
|
30.50
|
30.65
|
30.00
|
30.50
|
30.31
|
24.09
|
772,700
|
|
|
9/21/2017
|
+0.25 / +0.83%
|
30.15
|
30.45
|
30.10
|
30.45
|
30.25
|
24.05
|
637,210
|
|
|
9/20/2017
|
-0.20 / -0.66%
|
30.00
|
30.30
|
29.60
|
30.20
|
29.87
|
23.86
|
773,760
|
|
|
9/19/2017
|
+0.75 / +2.53%
|
29.70
|
30.70
|
29.60
|
30.40
|
30.12
|
24.02
|
1,011,850
|
|
|
9/18/2017
|
+0.65 / +2.24%
|
29.00
|
29.80
|
29.00
|
29.65
|
29.58
|
23.42
|
803,110
|
|
|
9/15/2017
|
+0.35 / +1.22%
|
28.60
|
29.00
|
28.35
|
29.00
|
28.61
|
22.91
|
803,110
|
|
|
9/14/2017
|
+0.15 / +0.53%
|
28.60
|
29.10
|
28.40
|
28.65
|
28.68
|
22.63
|
821,260
|
|
|
9/13/2017
|
-0.10 / -0.35%
|
28.60
|
28.85
|
28.45
|
28.50
|
28.61
|
22.51
|
556,280
|
|
|
9/12/2017
|
-0.60 / -2.05%
|
29.10
|
29.10
|
28.40
|
28.60
|
28.76
|
22.59
|
660,330
|
|
|
9/11/2017
|
0.00 / 0.00%
|
29.15
|
29.20
|
28.80
|
29.20
|
29.07
|
23.07
|
789,870
|
|
|
9/8/2017
|
-0.05 / -0.17%
|
29.10
|
29.20
|
29.00
|
29.20
|
29.07
|
23.07
|
654,740
|
|
|
9/7/2017
|
0.00 / 0.00%
|
29.10
|
29.50
|
29.00
|
29.25
|
29.15
|
23.11
|
1,097,720
|
|
|
9/6/2017
|
0.00 / 0.00%
|
29.20
|
29.25
|
29.10
|
29.25
|
29.18
|
23.11
|
772,600
|
|
|
9/5/2017
|
0.00 / 0.00%
|
29.25
|
29.60
|
29.10
|
29.25
|
29.31
|
23.11
|
808,200
|
|
|