|
Closing price on 12/16/2024
|
|
| Open |
19.00 |
| High |
19.20 |
| Low |
18.70 |
| Volume |
546,200 |
| Split-adjusted Price |
18.80 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2024
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.70
|
18.80
|
18.89
|
18.80
|
546,200
|
|
|
12/13/2024
|
-0.25 / -1.30%
|
19.35
|
19.35
|
18.85
|
19.00
|
18.99
|
19.00
|
524,500
|
|
|
12/12/2024
|
+0.40 / +2.12%
|
19.00
|
19.80
|
19.00
|
19.25
|
19.32
|
19.25
|
1,500,700
|
|
|
12/11/2024
|
-0.15 / -0.79%
|
18.85
|
18.90
|
18.55
|
18.85
|
18.73
|
18.85
|
681,600
|
|
|
12/10/2024
|
+0.80 / +4.40%
|
18.50
|
19.30
|
18.35
|
19.00
|
18.86
|
19.00
|
1,734,500
|
|
|
12/9/2024
|
+1.15 / +6.74%
|
17.40
|
18.20
|
17.30
|
18.20
|
17.94
|
18.20
|
1,643,400
|
|
|
12/6/2024
|
-0.10 / -0.58%
|
17.15
|
17.35
|
17.05
|
17.05
|
17.20
|
17.05
|
440,800
|
|
|
12/5/2024
|
+0.35 / +2.08%
|
16.80
|
17.30
|
16.60
|
17.15
|
16.95
|
17.15
|
565,900
|
|
|
12/4/2024
|
-0.20 / -1.18%
|
16.90
|
17.05
|
16.80
|
16.80
|
16.91
|
16.80
|
499,700
|
|
|
12/3/2024
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.94
|
17.00
|
453,800
|
|
|
12/2/2024
|
0.00 / 0.00%
|
17.15
|
17.40
|
17.00
|
17.00
|
17.17
|
17.00
|
607,800
|
|
|
11/29/2024
|
+0.05 / +0.29%
|
17.15
|
17.50
|
16.95
|
17.00
|
17.19
|
17.00
|
1,008,600
|
|
|
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
|
|
|