|
Closing price on 11/2/2026
|
|
| Open |
16.75 |
| High |
16.90 |
| Low |
16.00 |
| Volume |
229,800 |
| Split-adjusted Price |
16.50 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2026
|
-0.30 / -1.79%
|
16.75
|
16.90
|
16.00
|
16.50
|
16.44
|
16.50
|
229,800
|
|
|
10/30/2026
|
-0.45 / -2.61%
|
17.20
|
17.40
|
16.80
|
16.80
|
16.94
|
16.80
|
298,000
|
|
|
10/29/2026
|
-0.15 / -0.86%
|
17.25
|
17.40
|
16.80
|
17.25
|
17.08
|
17.25
|
303,200
|
|
|
10/28/2026
|
+0.20 / +1.16%
|
17.45
|
17.45
|
17.20
|
17.40
|
17.31
|
17.40
|
295,600
|
|
|
10/27/2026
|
+0.45 / +2.69%
|
16.75
|
17.35
|
16.70
|
17.20
|
17.14
|
17.20
|
298,900
|
|
|
10/26/2026
|
+0.35 / +2.13%
|
16.35
|
16.75
|
16.30
|
16.75
|
16.51
|
16.75
|
334,600
|
|
|
10/23/2026
|
-0.35 / -2.09%
|
16.65
|
16.65
|
16.20
|
16.40
|
16.44
|
16.40
|
306,500
|
|
|
10/22/2026
|
+0.25 / +1.52%
|
16.65
|
16.75
|
16.30
|
16.75
|
16.49
|
16.75
|
112,800
|
|
|
10/21/2026
|
+0.05 / +0.30%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.52
|
16.50
|
311,200
|
|
|
10/20/2026
|
+0.25 / +1.54%
|
16.00
|
16.45
|
16.00
|
16.45
|
16.28
|
16.45
|
190,700
|
|
|
10/19/2026
|
+0.25 / +1.57%
|
16.10
|
16.30
|
15.90
|
16.20
|
16.08
|
16.20
|
312,128
|
|
|
10/16/2026
|
+0.10 / +0.63%
|
16.00
|
16.15
|
15.90
|
15.95
|
16.03
|
15.95
|
293,100
|
|
|
10/15/2026
|
+0.15 / +0.96%
|
15.65
|
15.85
|
15.55
|
15.85
|
15.75
|
15.85
|
266,200
|
|
|
10/14/2026
|
+0.25 / +1.62%
|
15.25
|
15.70
|
15.25
|
15.70
|
15.51
|
15.70
|
186,900
|
|
|
10/13/2026
|
-0.05 / -0.32%
|
15.50
|
15.65
|
15.45
|
15.45
|
15.51
|
15.45
|
222,900
|
|
|
10/12/2026
|
+0.20 / +1.31%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.27
|
15.50
|
310,800
|
|
|
10/9/2026
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.21
|
15.30
|
375,600
|
|
|
10/8/2026
|
-0.05 / -0.33%
|
15.30
|
15.30
|
15.05
|
15.30
|
15.17
|
15.30
|
557,600
|
|
|
10/7/2026
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.05
|
15.35
|
15.22
|
15.35
|
286,400
|
|
|
10/6/2026
|
-0.05 / -0.32%
|
15.35
|
15.35
|
14.90
|
15.35
|
15.16
|
15.35
|
409,200
|
|
|
10/5/2026
|
+0.10 / +0.65%
|
15.30
|
15.40
|
14.85
|
15.40
|
15.13
|
15.40
|
254,300
|
|
|
10/2/2026
|
-0.20 / -1.29%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.23
|
15.30
|
127,800
|
|
|
10/1/2026
|
+0.05 / +0.32%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.38
|
15.50
|
79,900
|
|
|
9/30/2026
|
+0.10 / +0.65%
|
15.35
|
15.45
|
15.25
|
15.45
|
15.37
|
15.45
|
143,500
|
|
|
9/29/2026
|
+0.05 / +0.33%
|
15.30
|
15.40
|
15.30
|
15.35
|
15.35
|
15.35
|
121,000
|
|
|
9/28/2026
|
-0.30 / -1.92%
|
15.40
|
15.45
|
15.05
|
15.30
|
15.21
|
15.30
|
317,700
|
|
|
9/25/2026
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.45
|
15.60
|
15.53
|
15.60
|
125,700
|
|
|
9/24/2026
|
-0.10 / -0.63%
|
15.70
|
15.75
|
15.45
|
15.65
|
15.58
|
15.65
|
281,750
|
|
|
9/23/2026
|
+0.20 / +1.29%
|
15.55
|
15.75
|
15.50
|
15.75
|
15.57
|
15.75
|
314,300
|
|
|
9/22/2026
|
0.00 / 0.00%
|
15.35
|
15.55
|
15.35
|
15.55
|
15.47
|
15.55
|
251,000
|
|
|