|
Closing price on 11/10/2023
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.30 |
| Volume |
279,400 |
| Split-adjusted Price |
14.55 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2023
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.30
|
14.55
|
14.52
|
14.55
|
279,400
|
|
|
11/9/2023
|
-0.15 / -1.01%
|
14.85
|
14.95
|
14.60
|
14.65
|
14.74
|
14.65
|
378,400
|
|
|
11/8/2023
|
+0.55 / +3.86%
|
14.25
|
14.90
|
14.00
|
14.80
|
14.30
|
14.80
|
374,700
|
|
|
11/7/2023
|
-0.10 / -0.70%
|
14.10
|
14.40
|
14.05
|
14.25
|
14.21
|
14.25
|
294,700
|
|
|
11/6/2023
|
+0.05 / +0.35%
|
14.45
|
14.50
|
14.05
|
14.35
|
14.25
|
14.35
|
291,900
|
|
|
11/3/2023
|
-0.15 / -1.04%
|
14.40
|
14.40
|
13.95
|
14.30
|
14.09
|
14.30
|
266,600
|
|
|
11/2/2023
|
+0.45 / +3.21%
|
14.15
|
14.45
|
13.80
|
14.45
|
14.14
|
14.45
|
415,200
|
|
|
11/1/2023
|
-0.55 / -3.78%
|
14.60
|
14.65
|
13.55
|
14.00
|
13.81
|
14.00
|
832,000
|
|
|
10/31/2023
|
-0.70 / -4.59%
|
14.80
|
15.25
|
14.55
|
14.55
|
14.79
|
14.55
|
361,300
|
|
|
10/30/2023
|
-0.35 / -2.24%
|
15.55
|
15.65
|
15.25
|
15.25
|
15.48
|
15.25
|
339,000
|
|
|
10/27/2023
|
+0.40 / +2.63%
|
15.20
|
15.60
|
14.80
|
15.60
|
15.17
|
15.60
|
318,600
|
|
|
10/26/2023
|
-0.50 / -3.18%
|
15.55
|
15.55
|
14.65
|
15.20
|
15.01
|
15.20
|
609,000
|
|
|
10/25/2023
|
-0.05 / -0.32%
|
15.90
|
15.95
|
15.65
|
15.70
|
15.76
|
15.70
|
442,900
|
|
|
10/24/2023
|
+0.60 / +3.96%
|
15.20
|
15.75
|
15.05
|
15.75
|
15.46
|
15.75
|
590,900
|
|
|
10/23/2023
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.00
|
15.15
|
15.15
|
15.15
|
247,300
|
|
|
10/20/2023
|
+0.45 / +3.04%
|
15.10
|
15.25
|
14.55
|
15.25
|
14.83
|
15.25
|
230,300
|
|
|
10/19/2023
|
-0.05 / -0.34%
|
14.85
|
15.30
|
14.70
|
14.80
|
14.87
|
14.80
|
309,400
|
|
|
10/18/2023
|
-0.50 / -3.26%
|
15.35
|
15.65
|
14.30
|
14.85
|
15.02
|
14.85
|
640,300
|
|
|
10/17/2023
|
-0.25 / -1.60%
|
15.55
|
15.90
|
15.35
|
15.35
|
15.66
|
15.35
|
373,600
|
|
|
10/16/2023
|
0.00 / 0.00%
|
15.65
|
15.85
|
15.60
|
15.60
|
15.70
|
15.60
|
440,200
|
|
|
10/13/2023
|
+0.25 / +1.63%
|
15.25
|
15.60
|
15.20
|
15.60
|
15.32
|
15.60
|
504,800
|
|
|
10/12/2023
|
-0.55 / -3.46%
|
16.05
|
16.05
|
15.35
|
15.35
|
15.63
|
15.35
|
570,900
|
|
|
10/11/2023
|
+0.45 / +2.91%
|
15.35
|
15.90
|
15.35
|
15.90
|
15.66
|
15.90
|
325,600
|
|
|
10/10/2023
|
+0.10 / +0.65%
|
15.55
|
15.60
|
15.35
|
15.45
|
15.45
|
15.45
|
272,600
|
|
|
10/9/2023
|
-0.05 / -0.32%
|
15.25
|
15.40
|
15.20
|
15.35
|
15.33
|
15.35
|
244,600
|
|
|
10/6/2023
|
+0.25 / +1.65%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.16
|
15.40
|
399,800
|
|
|
10/5/2023
|
-0.25 / -1.62%
|
15.30
|
15.55
|
15.10
|
15.15
|
15.29
|
15.15
|
248,100
|
|
|
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
|
|
|