|
Closing price on 10/4/2023
|
|
| Open |
15.20 |
| High |
15.80 |
| Low |
14.90 |
| Volume |
359,300 |
| Split-adjusted Price |
15.40 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2023
|
+0.05 / +0.31%
|
16.00
|
16.25
|
16.00
|
16.15
|
16.13
|
16.15
|
432,700
|
|
|
9/7/2023
|
0.00 / 0.00%
|
16.25
|
16.50
|
16.10
|
16.10
|
16.30
|
16.10
|
816,100
|
|
|
9/6/2023
|
+0.25 / +1.58%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.01
|
16.10
|
530,200
|
|
|
9/5/2023
|
+0.25 / +1.60%
|
16.10
|
16.10
|
15.80
|
15.85
|
15.94
|
15.85
|
867,000
|
|
|
8/31/2023
|
+0.20 / +1.30%
|
15.55
|
15.85
|
15.35
|
15.60
|
15.56
|
15.60
|
631,700
|
|
|
8/30/2023
|
+0.05 / +0.33%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.37
|
15.40
|
400,900
|
|
|
8/29/2023
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.25
|
15.35
|
15.50
|
15.35
|
763,200
|
|
|
8/28/2023
|
+0.05 / +0.32%
|
15.40
|
15.50
|
15.35
|
15.45
|
15.44
|
15.45
|
360,000
|
|
|
8/25/2023
|
+0.10 / +0.65%
|
15.45
|
15.80
|
15.40
|
15.40
|
15.56
|
15.40
|
506,900
|
|
|
8/24/2023
|
+0.25 / +1.66%
|
15.15
|
15.30
|
15.00
|
15.30
|
15.14
|
15.30
|
411,400
|
|
|
8/23/2023
|
0.00 / 0.00%
|
15.25
|
15.30
|
15.00
|
15.05
|
15.13
|
15.05
|
490,200
|
|
|
8/22/2023
|
+0.20 / +1.35%
|
14.90
|
15.10
|
14.35
|
15.05
|
14.80
|
15.05
|
459,600
|
|
|