|
Closing price on 10/9/2025
|
|
Open |
26.00 |
High |
26.20 |
Low |
25.70 |
Volume |
1,033,200 |
Split-adjusted Price |
25.75 |
|
|
CTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2025
|
-0.15 / -0.58%
|
26.00
|
26.20
|
25.70
|
25.75
|
25.94
|
25.75
|
1,033,200
|
|
10/8/2025
|
-0.05 / -0.19%
|
26.00
|
26.10
|
25.55
|
25.90
|
25.78
|
25.90
|
556,400
|
|
10/7/2025
|
+0.45 / +1.76%
|
25.45
|
26.30
|
25.30
|
25.95
|
25.84
|
25.95
|
1,343,700
|
|
10/6/2025
|
+0.60 / +2.41%
|
25.10
|
25.60
|
25.10
|
25.50
|
25.36
|
25.50
|
460,400
|
|
10/3/2025
|
-0.75 / -2.92%
|
25.50
|
25.60
|
24.90
|
24.90
|
25.19
|
24.90
|
430,500
|
|
10/2/2025
|
+0.10 / +0.39%
|
25.50
|
25.85
|
25.10
|
25.65
|
25.58
|
25.65
|
977,000
|
|
10/1/2025
|
+0.40 / +1.59%
|
25.15
|
25.60
|
25.00
|
25.55
|
25.28
|
25.55
|
371,700
|
|
9/30/2025
|
0.00 / 0.00%
|
25.10
|
25.80
|
24.35
|
25.15
|
24.79
|
25.15
|
887,900
|
|
9/29/2025
|
-0.70 / -2.71%
|
25.70
|
26.15
|
25.15
|
25.15
|
25.63
|
25.15
|
605,300
|
|
9/26/2025
|
+0.15 / +0.58%
|
25.80
|
26.40
|
25.70
|
25.85
|
25.99
|
25.85
|
1,612,500
|
|
9/25/2025
|
+0.25 / +0.98%
|
25.40
|
26.00
|
25.10
|
25.70
|
25.69
|
25.70
|
1,065,400
|
|
9/24/2025
|
+1.00 / +4.09%
|
24.45
|
25.45
|
24.35
|
25.45
|
24.84
|
25.45
|
447,500
|
|
9/23/2025
|
-0.25 / -1.01%
|
24.95
|
24.95
|
24.45
|
24.45
|
24.61
|
24.45
|
354,200
|
|
9/22/2025
|
-0.45 / -1.79%
|
25.20
|
25.30
|
24.55
|
24.70
|
24.84
|
24.70
|
933,300
|
|
9/19/2025
|
-0.25 / -0.98%
|
25.50
|
25.70
|
25.05
|
25.15
|
25.28
|
25.15
|
585,800
|
|
9/18/2025
|
0.00 / 0.00%
|
25.45
|
25.75
|
25.15
|
25.40
|
25.38
|
25.40
|
614,900
|
|
9/17/2025
|
-0.90 / -3.42%
|
25.90
|
26.30
|
25.40
|
25.40
|
25.83
|
25.40
|
1,432,100
|
|
9/16/2025
|
-0.60 / -2.23%
|
27.00
|
27.10
|
26.00
|
26.30
|
26.45
|
26.30
|
1,222,000
|
|
9/15/2025
|
+0.35 / +1.32%
|
26.70
|
27.00
|
26.10
|
26.90
|
26.53
|
26.90
|
1,363,400
|
|
9/12/2025
|
+0.65 / +2.51%
|
26.00
|
27.10
|
25.85
|
26.55
|
26.64
|
26.55
|
2,624,900
|
|
9/11/2025
|
+0.60 / +2.37%
|
25.30
|
25.90
|
24.65
|
25.90
|
25.23
|
25.90
|
1,629,900
|
|
9/10/2025
|
+0.25 / +1.00%
|
25.10
|
25.65
|
25.10
|
25.30
|
25.33
|
25.30
|
822,000
|
|
9/9/2025
|
-0.20 / -0.79%
|
25.15
|
25.30
|
24.80
|
25.05
|
25.08
|
25.05
|
747,100
|
|
9/8/2025
|
-0.35 / -1.37%
|
25.60
|
25.95
|
25.10
|
25.25
|
25.54
|
25.25
|
1,236,900
|
|
9/5/2025
|
+0.35 / +1.39%
|
25.50
|
26.40
|
25.40
|
25.60
|
25.90
|
25.60
|
2,525,900
|
|
9/4/2025
|
+0.25 / +1.00%
|
25.00
|
25.40
|
24.80
|
25.25
|
25.08
|
25.25
|
1,721,700
|
|
9/3/2025
|
+0.50 / +2.04%
|
24.35
|
25.10
|
24.35
|
25.00
|
24.79
|
25.00
|
990,600
|
|
8/29/2025
|
+0.05 / +0.20%
|
24.60
|
24.95
|
24.45
|
24.50
|
24.70
|
24.50
|
1,126,900
|
|
8/28/2025
|
+0.10 / +0.41%
|
24.45
|
24.60
|
24.25
|
24.45
|
24.38
|
24.45
|
553,400
|
|
8/27/2025
|
-0.40 / -1.62%
|
24.90
|
25.00
|
24.30
|
24.35
|
24.60
|
24.35
|
928,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|