|
Closing price on 12/16/2022
|
|
| Open |
11.40 |
| High |
12.25 |
| Low |
11.40 |
| Volume |
404,900 |
| Split-adjusted Price |
12.05 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2022
|
+0.30 / +2.55%
|
11.40
|
12.25
|
11.40
|
12.05
|
12.04
|
12.05
|
404,900
|
|
|
12/15/2022
|
-0.20 / -1.67%
|
11.90
|
11.95
|
11.70
|
11.75
|
11.78
|
11.75
|
265,800
|
|
|
12/14/2022
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.85
|
11.95
|
12.01
|
11.95
|
217,700
|
|
|
12/13/2022
|
+0.05 / +0.42%
|
12.00
|
12.20
|
11.60
|
12.05
|
11.86
|
12.05
|
182,000
|
|
|
12/12/2022
|
-0.30 / -2.44%
|
12.50
|
12.55
|
12.00
|
12.00
|
12.35
|
12.00
|
413,400
|
|
|
12/9/2022
|
+0.70 / +6.03%
|
11.60
|
12.30
|
11.35
|
12.30
|
11.95
|
12.30
|
589,500
|
|
|
12/8/2022
|
+0.20 / +1.75%
|
11.80
|
11.90
|
11.45
|
11.60
|
11.71
|
11.60
|
298,600
|
|
|
12/7/2022
|
-0.30 / -2.56%
|
11.35
|
11.80
|
11.20
|
11.40
|
11.51
|
11.40
|
321,100
|
|
|
12/6/2022
|
-0.85 / -6.77%
|
12.65
|
12.65
|
11.70
|
11.70
|
12.14
|
11.70
|
577,800
|
|
|
12/5/2022
|
+0.50 / +4.15%
|
12.25
|
12.85
|
12.10
|
12.55
|
12.41
|
12.55
|
648,400
|
|
|
12/2/2022
|
+0.15 / +1.26%
|
11.90
|
12.20
|
11.70
|
12.05
|
11.95
|
12.05
|
285,100
|
|
|
12/1/2022
|
+0.20 / +1.71%
|
12.00
|
12.30
|
11.80
|
11.90
|
12.15
|
11.90
|
872,100
|
|
|
11/30/2022
|
-0.15 / -1.27%
|
11.90
|
12.00
|
11.60
|
11.70
|
11.77
|
11.70
|
310,100
|
|
|
11/29/2022
|
+0.20 / +1.72%
|
11.65
|
12.20
|
11.55
|
11.85
|
11.80
|
11.85
|
352,800
|
|
|
11/28/2022
|
+0.55 / +4.95%
|
11.25
|
11.75
|
11.25
|
11.65
|
11.54
|
11.65
|
401,100
|
|
|
11/25/2022
|
+0.15 / +1.37%
|
11.00
|
11.25
|
10.90
|
11.10
|
11.08
|
11.10
|
190,100
|
|
|
11/24/2022
|
-0.35 / -3.10%
|
10.90
|
11.20
|
10.70
|
10.95
|
10.92
|
10.95
|
166,800
|
|
|
11/23/2022
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.00
|
11.30
|
11.20
|
11.30
|
97,400
|
|
|
11/22/2022
|
+0.30 / +2.68%
|
11.20
|
11.90
|
11.10
|
11.50
|
11.42
|
11.50
|
266,600
|
|
|
11/21/2022
|
+0.10 / +0.90%
|
11.15
|
11.20
|
10.80
|
11.20
|
11.07
|
11.20
|
233,500
|
|
|
11/18/2022
|
-0.05 / -0.45%
|
11.10
|
11.20
|
10.60
|
11.10
|
11.01
|
11.10
|
151,500
|
|
|
11/17/2022
|
-0.05 / -0.45%
|
11.20
|
11.30
|
10.95
|
11.15
|
11.14
|
11.15
|
249,400
|
|
|
11/16/2022
|
+0.40 / +3.70%
|
10.05
|
11.30
|
10.05
|
11.20
|
10.61
|
11.20
|
533,500
|
|
|
11/15/2022
|
-0.20 / -1.82%
|
10.30
|
10.90
|
10.25
|
10.80
|
10.52
|
10.80
|
411,800
|
|
|
11/14/2022
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.15
|
11.00
|
10.52
|
11.00
|
318,400
|
|
|
11/11/2022
|
+0.25 / +2.35%
|
10.80
|
11.00
|
10.15
|
10.90
|
10.75
|
10.90
|
281,500
|
|
|
11/10/2022
|
-0.75 / -6.58%
|
10.85
|
11.25
|
10.65
|
10.65
|
10.71
|
10.65
|
388,300
|
|
|
11/9/2022
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.05
|
11.40
|
11.43
|
11.40
|
314,400
|
|
|
11/8/2022
|
0.00 / 0.00%
|
10.65
|
11.40
|
10.65
|
11.40
|
10.95
|
11.40
|
318,300
|
|
|
11/7/2022
|
-0.85 / -6.94%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.45
|
11.40
|
234,600
|
|
|