|
|
Closing price on 11/19/2021
|
|
| Open |
23.10 |
| High |
23.60 |
| Low |
21.05 |
| Volume |
2,348,800 |
| Split-adjusted Price |
22.90 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2021
|
+0.30 / +1.33%
|
23.10
|
23.60
|
21.05
|
22.90
|
22.65
|
22.90
|
2,348,800
|
|
|
11/18/2021
|
+1.35 / +6.35%
|
21.30
|
22.70
|
21.30
|
22.60
|
22.38
|
22.60
|
1,618,200
|
|
|
11/17/2021
|
-0.45 / -2.07%
|
21.70
|
21.80
|
21.10
|
21.25
|
21.39
|
21.25
|
1,571,200
|
|
|
11/16/2021
|
-0.60 / -2.69%
|
21.60
|
22.50
|
21.55
|
21.70
|
21.98
|
21.70
|
2,620,800
|
|
|
11/15/2021
|
+0.70 / +3.24%
|
22.00
|
22.70
|
21.30
|
22.30
|
22.16
|
22.30
|
2,394,400
|
|
|
11/12/2021
|
+0.95 / +4.60%
|
21.50
|
21.80
|
20.70
|
21.60
|
21.29
|
21.60
|
2,168,400
|
|
|
11/11/2021
|
+1.35 / +6.99%
|
19.40
|
20.65
|
19.40
|
20.65
|
20.12
|
20.65
|
2,891,700
|
|
|
11/10/2021
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.20
|
19.30
|
19.40
|
19.30
|
1,946,000
|
|
|
11/9/2021
|
+0.95 / +5.18%
|
18.50
|
19.60
|
18.35
|
19.30
|
19.09
|
19.30
|
2,098,200
|
|
|
11/8/2021
|
+0.35 / +1.94%
|
18.20
|
18.80
|
18.10
|
18.35
|
18.34
|
18.35
|
1,241,700
|
|
|
11/5/2021
|
0.00 / 0.00%
|
18.05
|
18.30
|
17.80
|
18.00
|
17.97
|
18.00
|
1,064,500
|
|
|
11/4/2021
|
+0.30 / +1.69%
|
17.50
|
18.55
|
17.40
|
18.00
|
17.93
|
18.00
|
1,428,700
|
|
|
11/3/2021
|
-1.30 / -6.84%
|
19.25
|
19.50
|
17.70
|
17.70
|
18.50
|
17.70
|
2,419,000
|
|
|
11/2/2021
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.80
|
19.00
|
18.98
|
19.00
|
1,724,500
|
|
|
11/1/2021
|
0.00 / 0.00%
|
19.00
|
19.35
|
18.60
|
19.00
|
19.01
|
19.00
|
2,277,200
|
|
|
10/29/2021
|
-0.15 / -0.78%
|
19.60
|
19.60
|
18.95
|
19.00
|
19.23
|
19.00
|
1,801,200
|
|
|
10/28/2021
|
+0.85 / +4.64%
|
18.30
|
19.40
|
18.00
|
19.15
|
18.66
|
19.15
|
2,654,700
|
|
|
10/27/2021
|
+0.20 / +1.10%
|
18.20
|
18.75
|
18.00
|
18.30
|
18.41
|
18.30
|
1,976,100
|
|
|
10/26/2021
|
-0.15 / -0.82%
|
17.70
|
18.25
|
17.70
|
18.10
|
18.05
|
18.10
|
1,087,400
|
|
|
10/25/2021
|
+0.20 / +1.11%
|
18.50
|
18.75
|
18.20
|
18.25
|
18.50
|
18.25
|
1,509,400
|
|
|
10/22/2021
|
+1.15 / +6.80%
|
16.90
|
18.05
|
16.90
|
18.05
|
17.76
|
18.05
|
3,762,000
|
|
|
10/21/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.60
|
16.90
|
16.89
|
16.90
|
682,200
|
|
|
10/20/2021
|
+0.50 / +3.05%
|
16.30
|
17.20
|
16.30
|
16.90
|
16.86
|
16.90
|
1,529,200
|
|
|
10/19/2021
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.05
|
16.40
|
16.29
|
16.40
|
782,900
|
|
|
10/18/2021
|
-0.40 / -2.41%
|
16.60
|
16.90
|
16.20
|
16.20
|
16.53
|
16.20
|
1,432,300
|
|
|
10/15/2021
|
-0.20 / -1.19%
|
17.10
|
17.10
|
16.50
|
16.60
|
16.75
|
16.60
|
818,600
|
|
|
10/14/2021
|
+0.30 / +1.82%
|
16.65
|
17.20
|
16.55
|
16.80
|
16.90
|
16.80
|
1,126,400
|
|
|
10/13/2021
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.45
|
16.50
|
16.58
|
16.50
|
758,000
|
|
|
10/12/2021
|
0.00 / 0.00%
|
16.50
|
16.75
|
16.30
|
16.50
|
16.54
|
16.50
|
1,207,700
|
|
|
10/11/2021
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.59
|
16.50
|
998,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|