Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2016	-0.30 / -1.03%	29.20	29.20	28.80	28.90	28.96	21.07	196,540
11/16/2016	+0.30 / +1.04%	28.90	29.40	28.90	29.20	29.08	21.29	397,820
11/15/2016	-0.10 / -0.34%	28.90	29.10	28.70	28.90	28.87	21.07	186,060
11/14/2016	-0.20 / -0.68%	29.10	29.10	28.70	29.00	28.91	21.14	228,220
11/11/2016	-0.20 / -0.68%	29.30	29.30	28.90	29.20	29.11	21.29	180,300
11/10/2016	+1.05 / +3.70%	28.35	29.45	28.35	29.40	28.91	21.43	533,690
11/9/2016	-0.45 / -1.56%	28.70	28.70	27.00	28.35	28.29	20.67	276,240
11/8/2016	+0.50 / +1.77%	28.30	28.80	28.30	28.80	28.49	20.99	530,290
11/7/2016	0.00 / 0.00%	28.20	28.40	28.15	28.30	28.23	20.63	144,820
11/4/2016	0.00 / 0.00%	28.30	28.40	28.20	28.30	28.31	20.63	209,470
11/3/2016	+0.05 / +0.18%	28.25	28.30	27.80	28.30	28.07	20.63	203,480
11/2/2016	+0.10 / +0.36%	28.25	28.30	28.05	28.25	28.14	20.59	160,850
11/1/2016	+0.15 / +0.54%	28.00	28.30	28.00	28.15	28.11	20.52	179,050
10/31/2016	-0.10 / -0.36%	28.30	28.40	28.00	28.00	28.12	20.41	165,160
10/28/2016	-0.10 / -0.35%	28.50	28.50	28.10	28.10	28.25	20.48	175,100
10/27/2016	0.00 / 0.00%	28.20	28.30	28.00	28.20	28.18	20.56	147,980
10/26/2016	+0.05 / +0.18%	28.15	28.40	27.75	28.20	28.09	20.56	343,210
10/25/2016	-0.55 / -1.92%	28.80	28.80	28.15	28.15	28.42	20.52	209,440
10/24/2016	-0.10 / -0.35%	28.90	29.10	28.70	28.70	28.95	20.92	249,440
10/21/2016	-0.20 / -0.69%	29.25	29.25	28.70	28.80	28.93	20.99	154,670
10/20/2016	-0.15 / -0.51%	29.15	29.40	28.80	29.00	29.15	21.14	166,540
10/19/2016	-0.15 / -0.51%	29.45	29.75	29.15	29.15	29.58	21.25	420,180
10/18/2016	+0.10 / +0.34%	29.30	29.40	28.55	29.30	29.04	21.36	281,980
10/17/2016	-0.10 / -0.34%	29.30	29.30	28.95	29.20	29.13	21.29	71,710
10/14/2016	0.00 / 0.00%	28.80	29.85	28.50	29.30	29.14	21.36	451,840
10/13/2016	+0.30 / +1.03%	28.85	29.50	28.50	29.30	29.14	21.36	157,860
10/12/2016	-0.55 / -1.86%	29.50	29.50	28.75	29.00	29.01	21.14	88,390
10/11/2016	+1.35 / +4.79%	28.20	29.55	27.80	29.55	28.48	21.54	675,300
10/10/2016	-0.30 / -1.05%	28.50	29.00	28.20	28.20	28.52	20.56	137,150
10/7/2016	-0.50 / -1.72%	29.20	29.20	28.30	28.50	28.71	20.78	297,020

<<Previous 30 days Next 30 days>>

CTI News

29/04	CTI: Explanation of the fluctuation in after-tax profit in Quarter 1.2025
25/04	CTI: Minutes & Resolution of the 2025 AGM
22/04	CTI: Annual Report 2024
01/04	CTI: Update charter
01/04	CTI: Holding AGM 2025