Closing price on 11/2/2017
|
|
Open |
27.30 |
High |
27.55 |
Low |
27.30 |
Volume |
334,530 |
Split-adjusted Price |
21.65 |
|
|
CTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2017
|
+0.05 / +0.18%
|
27.30
|
27.55
|
27.30
|
27.40
|
27.44
|
21.65
|
334,530
|
|
11/1/2017
|
-0.05 / -0.18%
|
27.15
|
27.55
|
27.15
|
27.35
|
27.38
|
21.61
|
354,140
|
|
10/31/2017
|
-0.10 / -0.36%
|
27.50
|
27.60
|
27.10
|
27.40
|
27.30
|
21.65
|
273,390
|
|
10/30/2017
|
+0.40 / +1.48%
|
26.90
|
27.70
|
26.90
|
27.50
|
27.20
|
21.72
|
266,520
|
|
10/27/2017
|
+0.10 / +0.37%
|
27.00
|
27.90
|
27.00
|
27.10
|
27.46
|
21.41
|
227,660
|
|
10/26/2017
|
+0.15 / +0.56%
|
26.85
|
28.20
|
26.85
|
27.00
|
27.05
|
21.33
|
165,100
|
|
10/25/2017
|
+0.05 / +0.19%
|
26.80
|
26.85
|
26.55
|
26.85
|
26.74
|
21.21
|
252,420
|
|
10/24/2017
|
-0.20 / -0.74%
|
26.95
|
27.00
|
26.75
|
26.80
|
26.83
|
21.17
|
125,560
|
|
10/23/2017
|
-0.15 / -0.55%
|
27.20
|
27.30
|
26.75
|
27.00
|
27.08
|
21.33
|
423,650
|
|
10/20/2017
|
0.00 / 0.00%
|
27.30
|
27.80
|
27.10
|
27.15
|
27.28
|
21.45
|
580,620
|
|
10/19/2017
|
-0.05 / -0.18%
|
27.00
|
27.25
|
26.80
|
27.15
|
26.91
|
21.45
|
594,410
|
|
10/18/2017
|
-0.20 / -0.73%
|
27.40
|
27.40
|
27.15
|
27.20
|
27.24
|
21.49
|
732,100
|
|
10/17/2017
|
-0.50 / -1.79%
|
27.80
|
27.80
|
27.30
|
27.40
|
27.45
|
21.65
|
775,800
|
|
10/16/2017
|
+0.90 / +3.33%
|
27.00
|
28.10
|
26.90
|
27.90
|
27.75
|
22.04
|
904,840
|
|
10/13/2017
|
-0.40 / -1.46%
|
27.40
|
27.40
|
26.95
|
27.00
|
27.05
|
21.33
|
929,000
|
|
10/12/2017
|
-0.30 / -1.08%
|
27.70
|
27.70
|
27.40
|
27.40
|
27.54
|
21.65
|
532,190
|
|
10/11/2017
|
-0.30 / -1.07%
|
27.90
|
27.95
|
27.55
|
27.70
|
27.75
|
21.88
|
772,300
|
|
10/10/2017
|
-0.50 / -1.75%
|
28.50
|
28.50
|
27.90
|
28.00
|
27.98
|
22.12
|
853,550
|
|
10/9/2017
|
+0.10 / +0.35%
|
28.35
|
28.50
|
27.90
|
28.50
|
28.11
|
22.51
|
759,320
|
|
10/6/2017
|
-0.50 / -1.73%
|
28.80
|
28.80
|
28.30
|
28.40
|
28.42
|
22.44
|
607,360
|
|
10/5/2017
|
-0.90 / -3.02%
|
29.75
|
29.90
|
28.00
|
28.90
|
29.10
|
22.83
|
688,130
|
|
10/4/2017
|
-0.35 / -1.16%
|
30.10
|
30.10
|
28.90
|
29.80
|
29.37
|
23.54
|
785,840
|
|
10/3/2017
|
-0.55 / -1.79%
|
30.75
|
30.75
|
30.00
|
30.15
|
30.32
|
23.82
|
552,430
|
|
10/2/2017
|
-0.20 / -0.65%
|
30.85
|
31.15
|
30.50
|
30.70
|
30.78
|
24.25
|
507,900
|
|
9/29/2017
|
-0.50 / -1.59%
|
30.40
|
31.45
|
30.40
|
30.90
|
30.94
|
24.41
|
608,850
|
|
9/28/2017
|
+1.00 / +3.29%
|
30.35
|
31.40
|
30.30
|
31.40
|
30.69
|
24.81
|
768,680
|
|
9/27/2017
|
+0.05 / +0.16%
|
30.25
|
30.60
|
30.10
|
30.40
|
30.30
|
24.02
|
852,330
|
|
9/26/2017
|
+0.10 / +0.33%
|
30.05
|
30.45
|
30.00
|
30.35
|
30.21
|
23.98
|
779,650
|
|
9/25/2017
|
-0.25 / -0.82%
|
30.35
|
30.55
|
30.00
|
30.25
|
30.28
|
23.90
|
823,230
|
|
9/22/2017
|
+0.05 / +0.16%
|
30.50
|
30.65
|
30.00
|
30.50
|
30.31
|
24.09
|
772,700
|
|
|