|
Closing price on 10/20/2023
|
|
| Open |
15.10 |
| High |
15.25 |
| Low |
14.55 |
| Volume |
230,300 |
| Split-adjusted Price |
15.25 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2023
|
+0.45 / +3.04%
|
15.10
|
15.25
|
14.55
|
15.25
|
14.83
|
15.25
|
230,300
|
|
|
10/19/2023
|
-0.05 / -0.34%
|
14.85
|
15.30
|
14.70
|
14.80
|
14.87
|
14.80
|
309,400
|
|
|
10/18/2023
|
-0.50 / -3.26%
|
15.35
|
15.65
|
14.30
|
14.85
|
15.02
|
14.85
|
640,300
|
|
|
10/17/2023
|
-0.25 / -1.60%
|
15.55
|
15.90
|
15.35
|
15.35
|
15.66
|
15.35
|
373,600
|
|
|
10/16/2023
|
0.00 / 0.00%
|
15.65
|
15.85
|
15.60
|
15.60
|
15.70
|
15.60
|
440,200
|
|
|
10/13/2023
|
+0.25 / +1.63%
|
15.25
|
15.60
|
15.20
|
15.60
|
15.32
|
15.60
|
504,800
|
|
|
10/12/2023
|
-0.55 / -3.46%
|
16.05
|
16.05
|
15.35
|
15.35
|
15.63
|
15.35
|
570,900
|
|
|
10/11/2023
|
+0.45 / +2.91%
|
15.35
|
15.90
|
15.35
|
15.90
|
15.66
|
15.90
|
325,600
|
|
|
10/10/2023
|
+0.10 / +0.65%
|
15.55
|
15.60
|
15.35
|
15.45
|
15.45
|
15.45
|
272,600
|
|
|
10/9/2023
|
-0.05 / -0.32%
|
15.25
|
15.40
|
15.20
|
15.35
|
15.33
|
15.35
|
244,600
|
|
|
10/6/2023
|
+0.25 / +1.65%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.16
|
15.40
|
399,800
|
|
|
10/5/2023
|
-0.25 / -1.62%
|
15.30
|
15.55
|
15.10
|
15.15
|
15.29
|
15.15
|
248,100
|
|
|
10/4/2023
|
+0.15 / +0.98%
|
15.20
|
15.80
|
14.90
|
15.40
|
15.25
|
15.40
|
359,300
|
|
|
10/3/2023
|
+0.15 / +0.99%
|
15.05
|
15.70
|
14.80
|
15.25
|
15.18
|
15.25
|
1,060,700
|
|
|
10/2/2023
|
+0.25 / +1.68%
|
14.95
|
15.35
|
14.90
|
15.10
|
15.20
|
15.10
|
257,400
|
|
|
9/29/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.85
|
14.85
|
14.97
|
14.85
|
297,700
|
|
|
9/28/2023
|
-0.10 / -0.67%
|
14.95
|
14.95
|
14.75
|
14.85
|
14.84
|
14.85
|
214,400
|
|
|
9/27/2023
|
+0.45 / +3.10%
|
14.40
|
15.00
|
14.40
|
14.95
|
14.53
|
14.95
|
378,800
|
|
|
9/26/2023
|
-0.25 / -1.69%
|
14.75
|
15.20
|
14.50
|
14.50
|
14.76
|
14.50
|
642,000
|
|
|
9/25/2023
|
-1.10 / -6.94%
|
15.90
|
15.90
|
14.75
|
14.75
|
15.24
|
14.75
|
761,600
|
|
|
9/22/2023
|
-0.70 / -4.23%
|
16.25
|
16.35
|
15.80
|
15.85
|
16.05
|
15.85
|
824,900
|
|
|
9/21/2023
|
-0.25 / -1.49%
|
16.80
|
17.00
|
16.55
|
16.55
|
16.74
|
16.55
|
717,400
|
|
|
9/20/2023
|
+0.80 / +5.00%
|
16.20
|
16.80
|
16.05
|
16.80
|
16.41
|
16.80
|
932,400
|
|
|
9/19/2023
|
-0.15 / -0.93%
|
16.35
|
16.35
|
15.80
|
16.00
|
16.07
|
16.00
|
496,600
|
|
|
9/18/2023
|
-0.25 / -1.52%
|
16.35
|
16.45
|
16.10
|
16.15
|
16.23
|
16.15
|
311,900
|
|
|
9/15/2023
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.10
|
16.40
|
16.38
|
16.40
|
576,500
|
|
|
9/14/2023
|
-0.50 / -2.94%
|
17.00
|
17.15
|
16.40
|
16.50
|
16.69
|
16.50
|
600,100
|
|
|
9/13/2023
|
+0.30 / +1.80%
|
16.75
|
17.40
|
16.75
|
17.00
|
17.12
|
17.00
|
2,012,800
|
|
|
9/12/2023
|
+0.50 / +3.09%
|
16.15
|
16.70
|
16.15
|
16.70
|
16.40
|
16.70
|
718,500
|
|
|
9/11/2023
|
+0.05 / +0.31%
|
16.20
|
16.85
|
16.20
|
16.20
|
16.44
|
16.20
|
1,305,800
|
|
|