|
Closing price on 11/5/2024
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.65 |
| Volume |
155,500 |
| Split-adjusted Price |
15.70 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2024
|
+0.15 / +0.95%
|
15.95
|
15.95
|
15.75
|
15.95
|
15.83
|
15.95
|
206,600
|
|
|
10/16/2024
|
+0.05 / +0.32%
|
15.65
|
15.85
|
15.65
|
15.80
|
15.77
|
15.80
|
283,100
|
|
|
10/15/2024
|
-0.25 / -1.56%
|
16.00
|
16.20
|
15.70
|
15.75
|
15.94
|
15.75
|
392,000
|
|
|
10/14/2024
|
-0.10 / -0.62%
|
16.25
|
16.25
|
15.85
|
16.00
|
16.01
|
16.00
|
212,700
|
|
|
10/11/2024
|
-0.10 / -0.62%
|
16.20
|
16.25
|
16.05
|
16.10
|
16.09
|
16.10
|
169,500
|
|
|
10/10/2024
|
+0.05 / +0.31%
|
16.15
|
16.20
|
16.00
|
16.20
|
16.08
|
16.20
|
475,700
|
|
|
10/9/2024
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.15
|
16.15
|
16.24
|
16.15
|
324,900
|
|
|
10/8/2024
|
+1.05 / +6.95%
|
15.10
|
16.15
|
15.10
|
16.15
|
15.82
|
16.15
|
957,500
|
|
|
10/7/2024
|
-0.05 / -0.33%
|
15.15
|
15.20
|
14.95
|
15.10
|
15.08
|
15.10
|
139,300
|
|
|
10/4/2024
|
0.00 / 0.00%
|
15.10
|
15.25
|
15.10
|
15.15
|
15.16
|
15.15
|
119,900
|
|
|
10/3/2024
|
-0.15 / -0.98%
|
15.35
|
15.35
|
15.10
|
15.15
|
15.23
|
15.15
|
200,100
|
|
|
10/2/2024
|
-0.15 / -0.97%
|
15.40
|
15.45
|
15.25
|
15.30
|
15.31
|
15.30
|
122,400
|
|
|
10/1/2024
|
+0.20 / +1.31%
|
15.30
|
15.70
|
15.30
|
15.45
|
15.50
|
15.45
|
272,900
|
|
|
9/30/2024
|
-0.15 / -0.97%
|
15.40
|
15.45
|
15.25
|
15.25
|
15.29
|
15.25
|
157,900
|
|
|
9/27/2024
|
-0.05 / -0.32%
|
15.40
|
15.45
|
15.30
|
15.40
|
15.41
|
15.40
|
101,900
|
|
|
9/26/2024
|
+0.05 / +0.32%
|
15.35
|
15.50
|
15.20
|
15.45
|
15.35
|
15.45
|
287,300
|
|
|
9/25/2024
|
+0.10 / +0.65%
|
15.30
|
15.45
|
15.15
|
15.40
|
15.35
|
15.40
|
160,600
|
|
|