|
|
Closing price on 10/7/2021
|
|
| Open |
16.65 |
| High |
17.45 |
| Low |
16.65 |
| Volume |
2,234,900 |
| Split-adjusted Price |
17.05 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2021
|
+0.45 / +2.71%
|
16.65
|
17.45
|
16.65
|
17.05
|
17.08
|
17.05
|
2,234,900
|
|
|
10/6/2021
|
+0.35 / +2.15%
|
16.25
|
16.80
|
16.20
|
16.60
|
16.46
|
16.60
|
2,010,700
|
|
|
10/5/2021
|
+0.45 / +2.85%
|
15.75
|
16.40
|
15.75
|
16.25
|
16.16
|
16.25
|
3,032,000
|
|
|
10/4/2021
|
+0.20 / +1.28%
|
15.60
|
16.05
|
15.60
|
15.80
|
15.83
|
15.80
|
577,200
|
|
|
10/1/2021
|
-0.30 / -1.89%
|
15.90
|
15.95
|
15.60
|
15.60
|
15.76
|
15.60
|
336,400
|
|
|
9/30/2021
|
+0.05 / +0.32%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.02
|
15.90
|
499,300
|
|
|
9/29/2021
|
+0.60 / +3.93%
|
15.30
|
15.90
|
15.25
|
15.85
|
15.63
|
15.85
|
742,400
|
|
|
9/28/2021
|
+0.25 / +1.67%
|
14.90
|
15.30
|
14.85
|
15.25
|
15.09
|
15.25
|
1,053,100
|
|
|
9/27/2021
|
-0.60 / -3.85%
|
15.45
|
15.75
|
15.00
|
15.00
|
15.28
|
15.00
|
820,100
|
|
|
9/24/2021
|
-0.20 / -1.27%
|
15.70
|
16.00
|
15.35
|
15.60
|
15.60
|
15.60
|
810,900
|
|
|
9/23/2021
|
-0.30 / -1.86%
|
16.10
|
16.70
|
15.80
|
15.80
|
16.30
|
15.80
|
1,086,800
|
|
|
9/22/2021
|
+0.45 / +2.88%
|
15.75
|
16.20
|
15.55
|
16.10
|
15.82
|
16.10
|
1,051,700
|
|
|
9/21/2021
|
-0.35 / -2.19%
|
15.60
|
15.90
|
15.35
|
15.65
|
15.64
|
15.65
|
1,060,400
|
|
|
9/20/2021
|
-0.40 / -2.44%
|
16.50
|
16.90
|
16.00
|
16.00
|
16.31
|
16.00
|
961,700
|
|
|
9/17/2021
|
-0.30 / -1.80%
|
17.10
|
17.15
|
16.40
|
16.40
|
16.71
|
16.40
|
1,041,000
|
|
|
9/16/2021
|
+0.05 / +0.28%
|
17.75
|
17.80
|
17.50
|
17.70
|
17.67
|
16.70
|
1,697,300
|
|
|
9/15/2021
|
+0.55 / +3.22%
|
17.00
|
17.65
|
16.90
|
17.65
|
17.40
|
16.65
|
1,819,700
|
|
|
9/14/2021
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.65
|
17.10
|
16.89
|
16.13
|
1,509,500
|
|
|
9/13/2021
|
-0.55 / -3.15%
|
17.40
|
17.40
|
16.70
|
16.90
|
16.96
|
15.95
|
1,349,200
|
|
|
9/10/2021
|
-0.15 / -0.85%
|
17.90
|
17.90
|
17.45
|
17.45
|
17.63
|
16.46
|
1,903,800
|
|
|
9/9/2021
|
+0.20 / +1.15%
|
17.40
|
17.90
|
17.40
|
17.60
|
17.57
|
16.61
|
1,307,100
|
|
|
9/8/2021
|
+0.20 / +1.16%
|
17.20
|
17.60
|
16.90
|
17.40
|
17.28
|
16.42
|
1,615,300
|
|
|
9/7/2021
|
-0.60 / -3.37%
|
17.50
|
17.80
|
17.00
|
17.20
|
17.38
|
16.23
|
1,594,900
|
|
|
9/6/2021
|
+1.05 / +6.27%
|
17.50
|
17.90
|
17.35
|
17.80
|
17.76
|
16.79
|
2,292,100
|
|
|
9/1/2021
|
+0.85 / +5.35%
|
15.95
|
16.75
|
15.90
|
16.75
|
16.33
|
15.80
|
2,130,600
|
|
|
8/31/2021
|
-0.20 / -1.24%
|
16.10
|
16.50
|
15.90
|
15.90
|
16.13
|
15.00
|
1,055,800
|
|
|
8/30/2021
|
+0.20 / +1.26%
|
16.10
|
16.45
|
16.00
|
16.10
|
16.24
|
15.19
|
1,194,900
|
|
|
8/27/2021
|
+0.60 / +3.92%
|
15.20
|
15.90
|
14.95
|
15.90
|
15.51
|
15.00
|
756,600
|
|
|
8/26/2021
|
+0.40 / +2.68%
|
14.95
|
15.30
|
14.90
|
15.30
|
15.09
|
14.44
|
506,200
|
|
|
8/25/2021
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.60
|
14.90
|
14.75
|
14.06
|
559,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|