|
Closing price on 11/28/2024
|
|
| Open |
17.05 |
| High |
17.20 |
| Low |
16.85 |
| Volume |
395,100 |
| Split-adjusted Price |
16.95 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2024
|
-0.05 / -0.29%
|
17.05
|
17.20
|
16.85
|
16.95
|
17.01
|
16.95
|
395,100
|
|
|
11/27/2024
|
+0.25 / +1.49%
|
16.80
|
17.25
|
16.80
|
17.00
|
17.06
|
17.00
|
758,700
|
|
|
11/26/2024
|
-0.10 / -0.59%
|
17.00
|
17.15
|
16.70
|
16.75
|
16.95
|
16.75
|
674,200
|
|
|
11/25/2024
|
+0.30 / +1.81%
|
16.55
|
17.15
|
16.45
|
16.85
|
16.87
|
16.85
|
648,500
|
|
|
11/22/2024
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.40
|
16.55
|
16.63
|
16.55
|
438,700
|
|
|
11/21/2024
|
+0.15 / +0.91%
|
16.70
|
16.70
|
16.40
|
16.65
|
16.57
|
16.65
|
143,900
|
|
|
11/20/2024
|
+0.30 / +1.85%
|
16.15
|
16.85
|
15.95
|
16.50
|
16.34
|
16.50
|
1,347,600
|
|
|
11/19/2024
|
-0.30 / -1.82%
|
16.55
|
16.60
|
16.10
|
16.20
|
16.39
|
16.20
|
426,100
|
|
|
11/18/2024
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.10
|
16.50
|
16.36
|
16.50
|
310,800
|
|
|
11/15/2024
|
+0.15 / +0.92%
|
16.25
|
16.40
|
15.90
|
16.40
|
16.12
|
16.40
|
498,100
|
|
|
11/14/2024
|
-0.30 / -1.81%
|
16.75
|
16.75
|
16.25
|
16.25
|
16.44
|
16.25
|
424,800
|
|
|
11/13/2024
|
-0.30 / -1.78%
|
16.70
|
16.85
|
16.35
|
16.55
|
16.54
|
16.55
|
347,400
|
|
|
11/12/2024
|
-0.10 / -0.59%
|
17.00
|
17.15
|
16.70
|
16.85
|
16.87
|
16.85
|
345,300
|
|
|
11/11/2024
|
+0.50 / +3.04%
|
16.55
|
17.15
|
16.55
|
16.95
|
16.84
|
16.95
|
1,152,500
|
|
|
11/8/2024
|
+0.45 / +2.81%
|
16.00
|
16.45
|
15.90
|
16.45
|
16.18
|
16.45
|
408,200
|
|
|
11/7/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
16.00
|
183,600
|
|
|
11/6/2024
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.89
|
16.00
|
196,400
|
|
|
11/5/2024
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.65
|
15.70
|
15.73
|
15.70
|
155,500
|
|
|
11/4/2024
|
-0.25 / -1.56%
|
16.00
|
16.10
|
15.60
|
15.75
|
15.69
|
15.75
|
221,000
|
|
|
11/1/2024
|
-0.15 / -0.93%
|
16.15
|
16.20
|
15.80
|
16.00
|
16.00
|
16.00
|
194,400
|
|
|
10/31/2024
|
+0.15 / +0.94%
|
16.15
|
16.20
|
16.00
|
16.15
|
16.12
|
16.15
|
133,200
|
|
|
10/30/2024
|
+0.35 / +2.24%
|
15.65
|
16.50
|
15.65
|
16.00
|
16.12
|
16.00
|
492,600
|
|
|
10/29/2024
|
+0.05 / +0.32%
|
15.50
|
15.75
|
15.50
|
15.65
|
15.60
|
15.65
|
75,000
|
|
|
10/28/2024
|
+0.20 / +1.30%
|
15.45
|
15.60
|
15.45
|
15.60
|
15.51
|
15.60
|
100,900
|
|
|
10/25/2024
|
+0.05 / +0.33%
|
15.35
|
15.60
|
15.35
|
15.40
|
15.45
|
15.40
|
95,200
|
|
|
10/24/2024
|
-0.15 / -0.97%
|
15.50
|
15.55
|
15.35
|
15.35
|
15.43
|
15.35
|
119,600
|
|
|
10/23/2024
|
+0.10 / +0.65%
|
15.30
|
15.55
|
15.30
|
15.50
|
15.47
|
15.50
|
78,400
|
|
|
10/22/2024
|
-0.30 / -1.91%
|
15.55
|
15.70
|
15.30
|
15.40
|
15.46
|
15.40
|
371,700
|
|
|
10/21/2024
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.65
|
15.70
|
15.71
|
15.70
|
131,400
|
|
|
10/18/2024
|
-0.15 / -0.94%
|
15.95
|
15.95
|
15.80
|
15.80
|
15.86
|
15.80
|
85,100
|
|
|