Closing price on 10/28/2016
|
|
Open |
28.50 |
High |
28.50 |
Low |
28.10 |
Volume |
175,100 |
Split-adjusted Price |
20.48 |
|
|
CTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2016
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.10
|
28.10
|
28.25
|
20.48
|
175,100
|
|
10/27/2016
|
0.00 / 0.00%
|
28.20
|
28.30
|
28.00
|
28.20
|
28.18
|
20.56
|
147,980
|
|
10/26/2016
|
+0.05 / +0.18%
|
28.15
|
28.40
|
27.75
|
28.20
|
28.09
|
20.56
|
343,210
|
|
10/25/2016
|
-0.55 / -1.92%
|
28.80
|
28.80
|
28.15
|
28.15
|
28.42
|
20.52
|
209,440
|
|
10/24/2016
|
-0.10 / -0.35%
|
28.90
|
29.10
|
28.70
|
28.70
|
28.95
|
20.92
|
249,440
|
|
10/21/2016
|
-0.20 / -0.69%
|
29.25
|
29.25
|
28.70
|
28.80
|
28.93
|
20.99
|
154,670
|
|
10/20/2016
|
-0.15 / -0.51%
|
29.15
|
29.40
|
28.80
|
29.00
|
29.15
|
21.14
|
166,540
|
|
10/19/2016
|
-0.15 / -0.51%
|
29.45
|
29.75
|
29.15
|
29.15
|
29.58
|
21.25
|
420,180
|
|
10/18/2016
|
+0.10 / +0.34%
|
29.30
|
29.40
|
28.55
|
29.30
|
29.04
|
21.36
|
281,980
|
|
10/17/2016
|
-0.10 / -0.34%
|
29.30
|
29.30
|
28.95
|
29.20
|
29.13
|
21.29
|
71,710
|
|
10/14/2016
|
0.00 / 0.00%
|
28.80
|
29.85
|
28.50
|
29.30
|
29.14
|
21.36
|
451,840
|
|
10/13/2016
|
+0.30 / +1.03%
|
28.85
|
29.50
|
28.50
|
29.30
|
29.14
|
21.36
|
157,860
|
|
10/12/2016
|
-0.55 / -1.86%
|
29.50
|
29.50
|
28.75
|
29.00
|
29.01
|
21.14
|
88,390
|
|
10/11/2016
|
+1.35 / +4.79%
|
28.20
|
29.55
|
27.80
|
29.55
|
28.48
|
21.54
|
675,300
|
|
10/10/2016
|
-0.30 / -1.05%
|
28.50
|
29.00
|
28.20
|
28.20
|
28.52
|
20.56
|
137,150
|
|
10/7/2016
|
-0.50 / -1.72%
|
29.20
|
29.20
|
28.30
|
28.50
|
28.71
|
20.78
|
297,020
|
|
10/6/2016
|
+0.10 / +0.35%
|
28.90
|
29.20
|
28.85
|
29.00
|
29.00
|
21.14
|
227,670
|
|
10/5/2016
|
0.00 / 0.00%
|
28.70
|
29.35
|
28.70
|
28.90
|
29.10
|
21.07
|
233,590
|
|
10/4/2016
|
-0.20 / -0.69%
|
29.10
|
29.60
|
28.90
|
28.90
|
29.20
|
21.07
|
414,940
|
|
10/3/2016
|
-0.30 / -1.02%
|
29.40
|
29.80
|
29.10
|
29.10
|
29.45
|
21.21
|
283,270
|
|
9/30/2016
|
-0.80 / -2.65%
|
30.10
|
30.15
|
29.40
|
29.40
|
29.72
|
21.43
|
757,640
|
|
9/29/2016
|
-1.15 / -3.67%
|
31.30
|
31.45
|
30.05
|
30.20
|
30.80
|
22.01
|
593,380
|
|
9/28/2016
|
-0.05 / -0.16%
|
31.60
|
32.10
|
31.35
|
31.35
|
31.66
|
22.85
|
275,940
|
|
9/27/2016
|
+0.35 / +1.13%
|
31.05
|
31.90
|
31.00
|
31.40
|
31.44
|
22.89
|
234,920
|
|
9/26/2016
|
-0.25 / -0.80%
|
31.30
|
31.70
|
30.70
|
31.05
|
31.09
|
22.63
|
213,260
|
|
9/23/2016
|
+0.65 / +2.12%
|
30.60
|
31.35
|
30.60
|
31.30
|
31.14
|
22.82
|
381,890
|
|
9/22/2016
|
-0.25 / -0.81%
|
30.90
|
31.30
|
30.40
|
30.65
|
30.72
|
22.34
|
437,790
|
|
9/21/2016
|
-0.30 / -0.96%
|
31.45
|
31.80
|
30.90
|
30.90
|
31.35
|
22.52
|
330,540
|
|
9/20/2016
|
0.00 / 0.00%
|
30.55
|
31.90
|
30.55
|
31.20
|
31.06
|
22.74
|
378,670
|
|
9/19/2016
|
+1.90 / +6.48%
|
29.45
|
31.35
|
29.45
|
31.20
|
30.72
|
22.74
|
896,610
|
|
|