|
|
Closing price on 10/31/2018
|
|
| Open |
24.80 |
| High |
25.20 |
| Low |
24.60 |
| Volume |
886,890 |
| Split-adjusted Price |
20.55 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2018
|
+0.50 / +2.02%
|
24.80
|
25.20
|
24.60
|
25.20
|
24.80
|
20.55
|
886,890
|
|
|
10/30/2018
|
-0.30 / -1.20%
|
24.95
|
24.95
|
24.70
|
24.70
|
24.83
|
20.14
|
870,510
|
|
|
10/29/2018
|
-0.40 / -1.57%
|
25.30
|
25.35
|
24.90
|
25.00
|
25.10
|
20.39
|
643,800
|
|
|
10/26/2018
|
-0.20 / -0.78%
|
25.70
|
25.80
|
24.85
|
25.40
|
25.09
|
20.71
|
1,691,290
|
|
|
10/25/2018
|
-0.25 / -0.97%
|
25.00
|
25.60
|
24.95
|
25.60
|
25.11
|
20.87
|
2,510,600
|
|
|
10/24/2018
|
+0.10 / +0.39%
|
25.70
|
26.40
|
25.70
|
25.85
|
25.96
|
21.08
|
1,945,720
|
|
|
10/23/2018
|
-0.50 / -1.90%
|
26.25
|
26.30
|
25.55
|
25.75
|
25.88
|
21.00
|
1,180,080
|
|
|
10/22/2018
|
+0.40 / +1.55%
|
25.85
|
26.25
|
25.80
|
26.25
|
26.05
|
21.40
|
1,427,350
|
|
|
10/19/2018
|
+0.50 / +1.97%
|
25.30
|
25.90
|
25.05
|
25.85
|
25.34
|
21.08
|
1,567,250
|
|
|
10/18/2018
|
-0.10 / -0.39%
|
25.40
|
25.50
|
25.25
|
25.35
|
25.39
|
20.67
|
745,920
|
|
|
10/17/2018
|
-0.20 / -0.78%
|
25.40
|
25.70
|
25.15
|
25.45
|
25.40
|
20.75
|
1,041,990
|
|
|
10/16/2018
|
+0.05 / +0.20%
|
25.60
|
26.05
|
25.60
|
25.65
|
25.81
|
20.26
|
1,050,080
|
|
|
10/15/2018
|
-0.90 / -3.40%
|
26.25
|
26.50
|
25.60
|
25.60
|
25.96
|
20.22
|
899,710
|
|
|
10/12/2018
|
+0.60 / +2.32%
|
25.40
|
26.50
|
24.90
|
26.50
|
25.87
|
20.93
|
1,775,780
|
|
|
10/11/2018
|
-0.60 / -2.26%
|
25.90
|
25.90
|
25.25
|
25.90
|
25.58
|
20.46
|
784,240
|
|
|
10/10/2018
|
+0.90 / +3.52%
|
25.65
|
26.70
|
25.60
|
26.50
|
26.21
|
20.93
|
2,474,360
|
|
|
10/9/2018
|
+0.10 / +0.39%
|
25.65
|
25.70
|
25.40
|
25.60
|
25.53
|
20.22
|
1,149,010
|
|
|
10/8/2018
|
+0.10 / +0.39%
|
25.30
|
25.80
|
25.05
|
25.50
|
25.43
|
20.14
|
976,830
|
|
|
10/5/2018
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.10
|
25.40
|
25.24
|
20.07
|
814,960
|
|
|
10/4/2018
|
-0.10 / -0.39%
|
25.50
|
25.60
|
25.15
|
25.40
|
25.35
|
20.07
|
764,200
|
|
|
10/3/2018
|
-0.15 / -0.58%
|
25.75
|
25.80
|
25.35
|
25.50
|
25.51
|
20.14
|
907,200
|
|
|
10/2/2018
|
+0.05 / +0.20%
|
25.50
|
25.70
|
25.25
|
25.65
|
25.46
|
20.26
|
807,140
|
|
|
10/1/2018
|
-0.20 / -0.78%
|
25.40
|
25.70
|
25.20
|
25.60
|
25.47
|
20.22
|
1,225,560
|
|
|
9/28/2018
|
-0.10 / -0.39%
|
25.50
|
26.00
|
25.30
|
25.80
|
25.58
|
20.38
|
1,548,810
|
|
|
9/27/2018
|
0.00 / 0.00%
|
25.30
|
26.00
|
25.30
|
25.90
|
25.72
|
20.46
|
1,149,210
|
|
|
9/26/2018
|
-0.10 / -0.38%
|
25.30
|
26.20
|
25.30
|
25.90
|
25.70
|
20.46
|
1,060,420
|
|
|
9/25/2018
|
+0.10 / +0.39%
|
24.65
|
26.50
|
24.65
|
26.00
|
25.76
|
20.54
|
1,438,490
|
|
|
9/24/2018
|
+0.40 / +1.57%
|
25.30
|
26.00
|
25.25
|
25.90
|
25.57
|
20.46
|
1,273,100
|
|
|
9/21/2018
|
+0.70 / +2.82%
|
24.75
|
25.90
|
24.75
|
25.50
|
25.30
|
20.14
|
1,518,930
|
|
|
9/20/2018
|
-0.20 / -0.80%
|
24.90
|
25.00
|
24.70
|
24.80
|
24.83
|
19.59
|
841,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|