|
|
Closing price on 10/16/2019
|
|
| Open |
24.80 |
| High |
24.90 |
| Low |
24.30 |
| Volume |
912,180 |
| Split-adjusted Price |
20.14 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2019
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.30
|
24.70
|
24.60
|
20.14
|
912,180
|
|
|
10/15/2019
|
+0.30 / +1.22%
|
24.40
|
24.80
|
24.30
|
24.80
|
24.45
|
20.22
|
915,010
|
|
|
10/14/2019
|
-0.15 / -0.61%
|
24.60
|
24.70
|
24.15
|
24.50
|
24.53
|
19.98
|
913,220
|
|
|
10/11/2019
|
0.00 / 0.00%
|
24.20
|
24.90
|
24.00
|
24.65
|
24.55
|
20.10
|
955,650
|
|
|
10/10/2019
|
-0.05 / -0.20%
|
24.30
|
24.70
|
23.90
|
24.65
|
24.37
|
20.10
|
1,090,040
|
|
|
10/9/2019
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.10
|
24.70
|
24.50
|
20.14
|
1,289,950
|
|
|
10/8/2019
|
+0.05 / +0.20%
|
24.65
|
24.70
|
24.30
|
24.70
|
24.51
|
20.14
|
1,550,700
|
|
|
10/7/2019
|
-0.40 / -1.60%
|
25.00
|
25.10
|
24.65
|
24.65
|
24.83
|
20.10
|
910,230
|
|
|
10/4/2019
|
-0.05 / -0.20%
|
25.10
|
25.40
|
25.00
|
25.05
|
25.20
|
20.43
|
1,863,710
|
|
|
10/3/2019
|
+0.70 / +2.87%
|
24.30
|
25.10
|
24.20
|
25.10
|
24.44
|
20.47
|
3,381,580
|
|
|
10/2/2019
|
-0.05 / -0.20%
|
24.45
|
24.55
|
24.10
|
24.40
|
24.36
|
19.90
|
1,096,310
|
|
|
10/1/2019
|
-0.05 / -0.20%
|
24.50
|
24.60
|
24.30
|
24.45
|
24.46
|
19.94
|
2,148,010
|
|
|
9/30/2019
|
+0.10 / +0.41%
|
24.50
|
24.70
|
24.30
|
24.50
|
24.43
|
19.98
|
2,230,370
|
|
|
9/27/2019
|
+0.45 / +1.88%
|
24.00
|
24.40
|
23.95
|
24.40
|
24.14
|
19.90
|
2,048,270
|
|
|
9/26/2019
|
+0.05 / +0.21%
|
23.90
|
24.05
|
23.70
|
23.95
|
23.92
|
19.53
|
1,148,450
|
|
|
9/25/2019
|
-0.20 / -0.83%
|
24.10
|
24.10
|
23.70
|
23.90
|
23.85
|
19.49
|
1,116,990
|
|
|
9/24/2019
|
+0.20 / +0.84%
|
23.90
|
24.10
|
23.70
|
24.10
|
23.84
|
19.65
|
673,250
|
|
|
9/23/2019
|
-0.10 / -0.42%
|
24.10
|
24.40
|
23.80
|
23.90
|
23.98
|
19.49
|
2,070,220
|
|
|
9/20/2019
|
+1.20 / +5.26%
|
22.75
|
24.00
|
22.75
|
24.00
|
23.18
|
19.57
|
2,181,400
|
|
|
9/19/2019
|
+0.35 / +1.56%
|
22.45
|
22.80
|
22.30
|
22.80
|
22.60
|
18.59
|
897,680
|
|
|
9/18/2019
|
-0.45 / -1.97%
|
22.80
|
22.95
|
22.35
|
22.45
|
22.51
|
18.31
|
845,040
|
|
|
9/17/2019
|
+0.40 / +1.78%
|
22.50
|
23.00
|
22.45
|
22.90
|
22.71
|
18.67
|
864,720
|
|
|
9/16/2019
|
0.00 / 0.00%
|
22.50
|
22.65
|
22.30
|
22.50
|
22.40
|
18.35
|
1,102,260
|
|
|
9/13/2019
|
-0.50 / -2.17%
|
22.80
|
22.80
|
22.45
|
22.50
|
22.50
|
18.35
|
510,590
|
|
|
9/12/2019
|
+0.40 / +1.77%
|
22.60
|
23.00
|
22.30
|
23.00
|
22.48
|
18.75
|
801,200
|
|
|
9/11/2019
|
-0.70 / -3.00%
|
23.10
|
23.10
|
22.60
|
22.60
|
22.73
|
18.43
|
585,460
|
|
|
9/10/2019
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.60
|
23.30
|
22.87
|
19.00
|
541,730
|
|
|
9/9/2019
|
0.00 / 0.00%
|
23.30
|
23.40
|
22.95
|
23.40
|
23.18
|
19.08
|
1,080,380
|
|
|
9/6/2019
|
+0.20 / +0.86%
|
23.10
|
23.40
|
22.90
|
23.40
|
23.07
|
19.08
|
627,880
|
|
|
9/5/2019
|
+0.65 / +2.88%
|
22.55
|
23.20
|
22.50
|
23.20
|
22.82
|
18.92
|
667,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|