|
Closing price on 12/6/2019
|
|
| Open |
21.90 |
| High |
22.15 |
| Low |
21.75 |
| Volume |
316,880 |
| Split-adjusted Price |
18.06 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
+0.15 / +0.68%
|
21.90
|
22.15
|
21.75
|
22.15
|
21.90
|
18.06
|
316,880
|
|
|
12/5/2019
|
-0.30 / -1.35%
|
22.20
|
22.30
|
21.80
|
22.00
|
21.93
|
17.94
|
304,280
|
|
|
12/4/2019
|
+0.10 / +0.45%
|
22.15
|
22.30
|
21.80
|
22.30
|
22.02
|
18.18
|
333,000
|
|
|
12/3/2019
|
-0.10 / -0.45%
|
22.20
|
22.40
|
21.95
|
22.20
|
22.10
|
18.10
|
280,330
|
|
|
12/2/2019
|
-0.50 / -2.19%
|
22.60
|
22.60
|
21.90
|
22.30
|
22.31
|
18.18
|
286,130
|
|
|
11/29/2019
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.30
|
22.80
|
22.55
|
18.59
|
283,900
|
|
|
11/28/2019
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.77
|
18.43
|
256,130
|
|
|
11/27/2019
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.70
|
22.90
|
22.83
|
18.67
|
1,731,050
|
|
|
11/26/2019
|
-0.50 / -2.13%
|
23.40
|
23.50
|
22.85
|
23.00
|
23.07
|
18.75
|
281,920
|
|
|
11/25/2019
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.11
|
19.16
|
286,540
|
|
|
11/22/2019
|
-0.50 / -2.13%
|
23.50
|
23.55
|
23.00
|
23.00
|
23.23
|
18.75
|
275,550
|
|
|
11/21/2019
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.20
|
23.50
|
23.38
|
19.16
|
302,170
|
|
|
11/20/2019
|
+0.30 / +1.29%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.40
|
19.16
|
533,880
|
|
|
11/19/2019
|
-0.60 / -2.52%
|
23.70
|
23.70
|
23.20
|
23.20
|
23.41
|
18.92
|
223,990
|
|
|
11/18/2019
|
-0.20 / -0.83%
|
23.90
|
24.00
|
23.65
|
23.80
|
23.80
|
19.41
|
318,130
|
|
|
11/15/2019
|
-0.50 / -2.04%
|
24.30
|
24.30
|
23.60
|
24.00
|
23.85
|
19.57
|
474,050
|
|
|
11/14/2019
|
+0.50 / +2.08%
|
23.80
|
24.50
|
23.65
|
24.50
|
23.80
|
19.98
|
721,650
|
|
|
11/13/2019
|
0.00 / 0.00%
|
23.90
|
24.30
|
23.30
|
24.00
|
23.80
|
19.57
|
715,800
|
|
|
11/12/2019
|
-0.90 / -3.61%
|
24.80
|
24.90
|
23.80
|
24.00
|
24.29
|
19.57
|
484,610
|
|
|
11/11/2019
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.50
|
24.90
|
24.69
|
20.30
|
264,270
|
|
|
11/8/2019
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.50
|
24.90
|
24.63
|
20.30
|
823,580
|
|
|
11/7/2019
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.65
|
24.80
|
24.79
|
20.22
|
2,088,460
|
|
|
11/6/2019
|
+0.10 / +0.40%
|
24.70
|
24.90
|
24.40
|
24.90
|
24.71
|
20.30
|
1,477,210
|
|
|
11/5/2019
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.45
|
24.80
|
24.61
|
20.22
|
1,198,800
|
|
|
11/4/2019
|
-0.20 / -0.80%
|
24.90
|
24.90
|
24.40
|
24.80
|
24.61
|
20.22
|
576,550
|
|
|
11/1/2019
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.50
|
25.00
|
24.75
|
20.39
|
1,263,610
|
|
|
10/31/2019
|
-0.20 / -0.79%
|
25.20
|
25.20
|
24.60
|
25.00
|
24.79
|
20.39
|
1,121,950
|
|
|
10/30/2019
|
+0.90 / +3.70%
|
24.30
|
25.20
|
24.20
|
25.20
|
24.62
|
20.55
|
1,535,550
|
|
|
10/29/2019
|
+0.10 / +0.41%
|
24.00
|
24.40
|
23.90
|
24.30
|
24.21
|
19.81
|
677,760
|
|
|
10/28/2019
|
-0.40 / -1.63%
|
24.60
|
24.70
|
24.20
|
24.20
|
24.50
|
19.73
|
655,790
|
|
|