|
|
Closing price on 10/4/2019
|
|
| Open |
25.10 |
| High |
25.40 |
| Low |
25.00 |
| Volume |
1,863,710 |
| Split-adjusted Price |
18.57 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2019
|
-0.05 / -0.20%
|
25.10
|
25.40
|
25.00
|
25.05
|
25.20
|
18.57
|
1,863,710
|
|
|
10/3/2019
|
+0.70 / +2.87%
|
24.30
|
25.10
|
24.20
|
25.10
|
24.44
|
18.61
|
3,381,580
|
|
|
10/2/2019
|
-0.05 / -0.20%
|
24.45
|
24.55
|
24.10
|
24.40
|
24.36
|
18.09
|
1,096,310
|
|
|
10/1/2019
|
-0.05 / -0.20%
|
24.50
|
24.60
|
24.30
|
24.45
|
24.46
|
18.12
|
2,148,010
|
|
|
9/30/2019
|
+0.10 / +0.41%
|
24.50
|
24.70
|
24.30
|
24.50
|
24.43
|
18.16
|
2,230,370
|
|
|
9/27/2019
|
+0.45 / +1.88%
|
24.00
|
24.40
|
23.95
|
24.40
|
24.14
|
18.09
|
2,048,270
|
|
|
9/26/2019
|
+0.05 / +0.21%
|
23.90
|
24.05
|
23.70
|
23.95
|
23.92
|
17.75
|
1,148,450
|
|
|
9/25/2019
|
-0.20 / -0.83%
|
24.10
|
24.10
|
23.70
|
23.90
|
23.85
|
17.72
|
1,116,990
|
|
|
9/24/2019
|
+0.20 / +0.84%
|
23.90
|
24.10
|
23.70
|
24.10
|
23.84
|
17.86
|
673,250
|
|
|
9/23/2019
|
-0.10 / -0.42%
|
24.10
|
24.40
|
23.80
|
23.90
|
23.98
|
17.72
|
2,070,220
|
|
|
9/20/2019
|
+1.20 / +5.26%
|
22.75
|
24.00
|
22.75
|
24.00
|
23.18
|
17.79
|
2,181,400
|
|
|
9/19/2019
|
+0.35 / +1.56%
|
22.45
|
22.80
|
22.30
|
22.80
|
22.60
|
16.90
|
897,680
|
|
|
9/18/2019
|
-0.45 / -1.97%
|
22.80
|
22.95
|
22.35
|
22.45
|
22.51
|
16.64
|
845,040
|
|
|
9/17/2019
|
+0.40 / +1.78%
|
22.50
|
23.00
|
22.45
|
22.90
|
22.71
|
16.98
|
864,720
|
|
|
9/16/2019
|
0.00 / 0.00%
|
22.50
|
22.65
|
22.30
|
22.50
|
22.40
|
16.68
|
1,102,260
|
|
|
9/13/2019
|
-0.50 / -2.17%
|
22.80
|
22.80
|
22.45
|
22.50
|
22.50
|
16.68
|
510,590
|
|
|
9/12/2019
|
+0.40 / +1.77%
|
22.60
|
23.00
|
22.30
|
23.00
|
22.48
|
17.05
|
801,200
|
|
|
9/11/2019
|
-0.70 / -3.00%
|
23.10
|
23.10
|
22.60
|
22.60
|
22.73
|
16.75
|
585,460
|
|
|
9/10/2019
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.60
|
23.30
|
22.87
|
17.27
|
541,730
|
|
|
9/9/2019
|
0.00 / 0.00%
|
23.30
|
23.40
|
22.95
|
23.40
|
23.18
|
17.35
|
1,080,380
|
|
|
9/6/2019
|
+0.20 / +0.86%
|
23.10
|
23.40
|
22.90
|
23.40
|
23.07
|
17.35
|
627,880
|
|
|
9/5/2019
|
+0.65 / +2.88%
|
22.55
|
23.20
|
22.50
|
23.20
|
22.82
|
17.20
|
667,780
|
|
|
9/4/2019
|
-0.45 / -1.96%
|
23.00
|
23.20
|
22.50
|
22.55
|
22.62
|
16.72
|
3,905,160
|
|
|
9/3/2019
|
-0.70 / -2.95%
|
23.60
|
23.70
|
22.90
|
23.00
|
23.26
|
17.05
|
627,490
|
|
|
8/30/2019
|
+0.70 / +3.04%
|
23.00
|
23.70
|
22.90
|
23.70
|
23.15
|
17.57
|
641,380
|
|
|
8/29/2019
|
-0.45 / -1.92%
|
23.45
|
23.45
|
22.90
|
23.00
|
23.02
|
17.05
|
1,283,150
|
|
|
8/28/2019
|
-0.45 / -1.88%
|
23.70
|
24.05
|
23.30
|
23.45
|
23.60
|
17.38
|
2,802,930
|
|
|
8/27/2019
|
0.00 / 0.00%
|
23.90
|
24.30
|
23.75
|
23.90
|
23.90
|
17.72
|
1,027,170
|
|
|
8/26/2019
|
+0.85 / +3.69%
|
23.00
|
23.90
|
22.70
|
23.90
|
23.31
|
17.72
|
5,001,120
|
|
|
8/23/2019
|
-0.45 / -1.91%
|
23.50
|
23.50
|
22.90
|
23.05
|
23.12
|
17.09
|
841,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|