|
Closing price on 11/5/2020
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.70 |
| Volume |
301,200 |
| Split-adjusted Price |
11.14 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.75
|
11.14
|
301,200
|
|
|
11/4/2020
|
+0.05 / +0.39%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.82
|
11.23
|
257,820
|
|
|
11/3/2020
|
+0.05 / +0.39%
|
12.85
|
12.90
|
12.60
|
12.85
|
12.75
|
11.19
|
80,340
|
|
|
11/2/2020
|
+0.20 / +1.59%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.68
|
11.14
|
116,970
|
|
|
10/30/2020
|
0.00 / 0.00%
|
12.55
|
12.80
|
12.45
|
12.60
|
12.61
|
10.97
|
229,580
|
|
|
10/29/2020
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.15
|
12.60
|
12.42
|
10.97
|
298,940
|
|
|
10/28/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.33
|
10.97
|
438,170
|
|
|
10/27/2020
|
-0.35 / -2.70%
|
12.90
|
13.00
|
12.25
|
12.60
|
12.50
|
10.97
|
397,480
|
|
|
10/26/2020
|
-0.15 / -1.15%
|
13.25
|
13.25
|
12.80
|
12.95
|
12.97
|
11.28
|
341,210
|
|
|
10/23/2020
|
+0.10 / +0.77%
|
13.10
|
13.15
|
12.95
|
13.10
|
13.04
|
11.41
|
184,420
|
|
|
10/22/2020
|
0.00 / 0.00%
|
13.10
|
13.25
|
12.95
|
13.00
|
12.99
|
11.32
|
1,721,920
|
|
|
10/21/2020
|
-0.20 / -1.52%
|
13.30
|
13.35
|
12.80
|
13.00
|
13.02
|
11.32
|
1,121,540
|
|
|
10/20/2020
|
-0.15 / -1.12%
|
13.30
|
13.40
|
13.00
|
13.20
|
13.15
|
11.49
|
449,630
|
|
|
10/19/2020
|
-0.10 / -0.74%
|
13.45
|
13.65
|
13.25
|
13.35
|
13.38
|
11.62
|
1,442,710
|
|
|
10/16/2020
|
-0.25 / -1.82%
|
13.70
|
13.70
|
12.95
|
13.45
|
13.11
|
11.71
|
859,980
|
|
|
10/15/2020
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.45
|
13.70
|
13.69
|
11.93
|
430,300
|
|
|
10/14/2020
|
-0.10 / -0.71%
|
14.00
|
14.15
|
13.85
|
13.90
|
13.97
|
12.10
|
1,440,710
|
|
|
10/13/2020
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.00
|
14.00
|
14.04
|
12.19
|
295,460
|
|
|
10/12/2020
|
-0.30 / -2.10%
|
14.45
|
14.55
|
14.00
|
14.00
|
14.26
|
12.19
|
334,890
|
|
|
10/9/2020
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.20
|
14.30
|
14.34
|
12.45
|
1,616,490
|
|
|
10/8/2020
|
-0.15 / -1.04%
|
14.45
|
14.50
|
14.05
|
14.30
|
14.35
|
12.45
|
532,620
|
|
|
10/7/2020
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.25
|
14.45
|
14.36
|
12.58
|
809,660
|
|
|
10/6/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.45
|
14.33
|
12.58
|
1,583,380
|
|
|
10/5/2020
|
+0.25 / +1.76%
|
14.20
|
14.65
|
14.20
|
14.45
|
14.39
|
12.58
|
1,041,180
|
|
|
10/2/2020
|
+0.15 / +1.07%
|
14.10
|
14.50
|
13.80
|
14.20
|
14.13
|
12.36
|
562,580
|
|
|
10/1/2020
|
+0.05 / +0.36%
|
13.95
|
14.15
|
13.90
|
14.05
|
14.00
|
12.23
|
1,526,400
|
|
|
9/30/2020
|
-0.10 / -0.71%
|
14.05
|
14.20
|
13.70
|
14.00
|
13.86
|
12.19
|
435,680
|
|
|
9/29/2020
|
-0.15 / -1.05%
|
14.25
|
14.45
|
14.00
|
14.10
|
14.14
|
12.28
|
649,570
|
|
|
9/28/2020
|
-0.35 / -2.40%
|
14.65
|
14.65
|
14.25
|
14.25
|
14.41
|
12.41
|
885,290
|
|
|
9/25/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.10
|
14.60
|
14.36
|
12.71
|
737,290
|
|
|