|
Closing price on 12/6/2023
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.90 |
| Volume |
593,300 |
| Split-adjusted Price |
15.10 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2023
|
+0.30 / +2.03%
|
14.90
|
15.20
|
14.90
|
15.10
|
15.05
|
15.10
|
593,300
|
|
|
12/5/2023
|
-0.15 / -1.00%
|
14.95
|
15.00
|
14.70
|
14.80
|
14.80
|
14.80
|
246,800
|
|
|
12/4/2023
|
+0.40 / +2.75%
|
14.60
|
15.00
|
14.60
|
14.95
|
14.81
|
14.95
|
468,400
|
|
|
12/1/2023
|
+0.05 / +0.34%
|
14.50
|
14.55
|
14.40
|
14.55
|
14.45
|
14.55
|
934,900
|
|
|
11/30/2023
|
+0.05 / +0.35%
|
14.45
|
14.60
|
14.30
|
14.50
|
14.47
|
14.50
|
532,500
|
|
|
11/29/2023
|
+0.20 / +1.40%
|
14.35
|
14.50
|
14.30
|
14.45
|
14.36
|
14.45
|
414,100
|
|
|
11/28/2023
|
-0.25 / -1.72%
|
14.35
|
14.50
|
14.10
|
14.25
|
14.29
|
14.25
|
616,700
|
|
|
11/27/2023
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.20
|
14.50
|
14.41
|
14.50
|
486,100
|
|
|
11/24/2023
|
-0.05 / -0.34%
|
14.50
|
14.70
|
14.10
|
14.50
|
14.40
|
14.50
|
345,400
|
|
|
11/23/2023
|
-0.50 / -3.32%
|
15.20
|
15.20
|
14.55
|
14.55
|
14.99
|
14.55
|
748,400
|
|
|
11/22/2023
|
+0.35 / +2.38%
|
14.70
|
15.10
|
14.70
|
15.05
|
14.98
|
15.05
|
858,800
|
|
|
11/21/2023
|
+0.05 / +0.34%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.65
|
14.70
|
515,100
|
|
|
11/20/2023
|
0.00 / 0.00%
|
14.45
|
14.75
|
14.45
|
14.65
|
14.63
|
14.65
|
241,300
|
|
|
11/17/2023
|
+0.10 / +0.69%
|
14.65
|
15.10
|
14.55
|
14.65
|
14.76
|
14.65
|
920,400
|
|
|
11/16/2023
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.35
|
14.55
|
14.47
|
14.55
|
165,400
|
|
|
11/15/2023
|
+0.05 / +0.34%
|
14.80
|
14.80
|
14.40
|
14.55
|
14.62
|
14.55
|
543,600
|
|
|
11/14/2023
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.35
|
14.50
|
14.52
|
14.50
|
313,600
|
|
|
11/13/2023
|
0.00 / 0.00%
|
14.50
|
14.65
|
14.05
|
14.55
|
14.39
|
14.55
|
305,000
|
|
|
11/10/2023
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.30
|
14.55
|
14.52
|
14.55
|
279,400
|
|
|
11/9/2023
|
-0.15 / -1.01%
|
14.85
|
14.95
|
14.60
|
14.65
|
14.74
|
14.65
|
378,400
|
|
|
11/8/2023
|
+0.55 / +3.86%
|
14.25
|
14.90
|
14.00
|
14.80
|
14.30
|
14.80
|
374,700
|
|
|
11/7/2023
|
-0.10 / -0.70%
|
14.10
|
14.40
|
14.05
|
14.25
|
14.21
|
14.25
|
294,700
|
|
|
11/6/2023
|
+0.05 / +0.35%
|
14.45
|
14.50
|
14.05
|
14.35
|
14.25
|
14.35
|
291,900
|
|
|
11/3/2023
|
-0.15 / -1.04%
|
14.40
|
14.40
|
13.95
|
14.30
|
14.09
|
14.30
|
266,600
|
|
|
11/2/2023
|
+0.45 / +3.21%
|
14.15
|
14.45
|
13.80
|
14.45
|
14.14
|
14.45
|
415,200
|
|
|
11/1/2023
|
-0.55 / -3.78%
|
14.60
|
14.65
|
13.55
|
14.00
|
13.81
|
14.00
|
832,000
|
|
|
10/31/2023
|
-0.70 / -4.59%
|
14.80
|
15.25
|
14.55
|
14.55
|
14.79
|
14.55
|
361,300
|
|
|
10/30/2023
|
-0.35 / -2.24%
|
15.55
|
15.65
|
15.25
|
15.25
|
15.48
|
15.25
|
339,000
|
|
|
10/27/2023
|
+0.40 / +2.63%
|
15.20
|
15.60
|
14.80
|
15.60
|
15.17
|
15.60
|
318,600
|
|
|
10/26/2023
|
-0.50 / -3.18%
|
15.55
|
15.55
|
14.65
|
15.20
|
15.01
|
15.20
|
609,000
|
|
|