|
|
Closing price on 11/3/2025
|
|
| Open |
23.25 |
| High |
23.70 |
| Low |
21.85 |
| Volume |
945,700 |
| Split-adjusted Price |
21.85 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2025
|
-1.60 / -6.82%
|
23.25
|
23.70
|
21.85
|
21.85
|
22.73
|
21.85
|
945,700
|
|
|
10/31/2025
|
-0.45 / -1.88%
|
24.10
|
24.10
|
23.45
|
23.45
|
23.64
|
23.45
|
774,100
|
|
|
10/30/2025
|
-0.55 / -2.25%
|
24.40
|
24.40
|
23.80
|
23.90
|
24.01
|
23.90
|
517,300
|
|
|
10/29/2025
|
+0.75 / +3.16%
|
23.70
|
24.50
|
23.70
|
24.45
|
24.14
|
24.45
|
539,500
|
|
|
10/28/2025
|
+0.25 / +1.07%
|
23.45
|
23.70
|
23.05
|
23.70
|
23.25
|
23.70
|
808,900
|
|
|
10/27/2025
|
-0.50 / -2.09%
|
23.95
|
24.05
|
23.45
|
23.45
|
23.60
|
23.45
|
466,500
|
|
|
10/24/2025
|
-0.05 / -0.21%
|
23.75
|
23.95
|
23.20
|
23.95
|
23.57
|
23.95
|
563,100
|
|
|
10/23/2025
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.70
|
24.00
|
23.93
|
24.00
|
513,000
|
|
|
10/22/2025
|
+0.10 / +0.42%
|
24.10
|
24.10
|
23.30
|
24.00
|
23.58
|
24.00
|
686,800
|
|
|
10/21/2025
|
+0.85 / +3.69%
|
23.05
|
23.90
|
23.05
|
23.90
|
23.35
|
23.90
|
1,374,600
|
|
|
10/20/2025
|
-1.45 / -5.92%
|
24.50
|
25.10
|
23.05
|
23.05
|
24.10
|
23.05
|
2,299,400
|
|
|
10/17/2025
|
-0.40 / -1.61%
|
24.90
|
25.30
|
24.50
|
24.50
|
24.71
|
24.50
|
1,045,100
|
|
|
10/16/2025
|
+0.25 / +1.01%
|
24.70
|
24.95
|
24.40
|
24.90
|
24.71
|
24.90
|
767,100
|
|
|
10/15/2025
|
-0.40 / -1.60%
|
25.05
|
25.30
|
24.60
|
24.65
|
24.84
|
24.65
|
1,144,100
|
|
|
10/14/2025
|
-0.70 / -2.72%
|
26.00
|
26.20
|
25.05
|
25.05
|
25.62
|
25.05
|
1,230,800
|
|
|
10/13/2025
|
-0.25 / -0.96%
|
25.60
|
25.95
|
25.50
|
25.75
|
25.70
|
25.75
|
579,200
|
|
|
10/10/2025
|
+0.25 / +0.97%
|
25.75
|
26.55
|
25.75
|
26.00
|
26.12
|
26.00
|
1,527,700
|
|
|
10/9/2025
|
-0.15 / -0.58%
|
26.00
|
26.20
|
25.70
|
25.75
|
25.94
|
25.75
|
1,033,200
|
|
|
10/8/2025
|
-0.05 / -0.19%
|
26.00
|
26.10
|
25.55
|
25.90
|
25.78
|
25.90
|
556,400
|
|
|
10/7/2025
|
+0.45 / +1.76%
|
25.45
|
26.30
|
25.30
|
25.95
|
25.84
|
25.95
|
1,343,700
|
|
|
10/6/2025
|
+0.60 / +2.41%
|
25.10
|
25.60
|
25.10
|
25.50
|
25.36
|
25.50
|
460,400
|
|
|
10/3/2025
|
-0.75 / -2.92%
|
25.50
|
25.60
|
24.90
|
24.90
|
25.19
|
24.90
|
430,500
|
|
|
10/2/2025
|
+0.10 / +0.39%
|
25.50
|
25.85
|
25.10
|
25.65
|
25.58
|
25.65
|
977,000
|
|
|
10/1/2025
|
+0.40 / +1.59%
|
25.15
|
25.60
|
25.00
|
25.55
|
25.28
|
25.55
|
371,700
|
|
|
9/30/2025
|
0.00 / 0.00%
|
25.10
|
25.80
|
24.35
|
25.15
|
24.79
|
25.15
|
887,900
|
|
|
9/29/2025
|
-0.70 / -2.71%
|
25.70
|
26.15
|
25.15
|
25.15
|
25.63
|
25.15
|
605,300
|
|
|
9/26/2025
|
+0.15 / +0.58%
|
25.80
|
26.40
|
25.70
|
25.85
|
25.99
|
25.85
|
1,612,500
|
|
|
9/25/2025
|
+0.25 / +0.98%
|
25.40
|
26.00
|
25.10
|
25.70
|
25.69
|
25.70
|
1,065,400
|
|
|
9/24/2025
|
+1.00 / +4.09%
|
24.45
|
25.45
|
24.35
|
25.45
|
24.84
|
25.45
|
447,500
|
|
|
9/23/2025
|
-0.25 / -1.01%
|
24.95
|
24.95
|
24.45
|
24.45
|
24.61
|
24.45
|
354,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|