|
Closing price on 2/17/2017
|
|
| Open |
25.95 |
| High |
26.30 |
| Low |
25.70 |
| Volume |
511,720 |
| Split-adjusted Price |
19.82 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
+0.15 / +0.58%
|
25.95
|
26.30
|
25.70
|
26.15
|
25.96
|
19.82
|
511,720
|
|
|
2/16/2017
|
+0.35 / +1.36%
|
25.80
|
26.40
|
25.80
|
26.00
|
26.18
|
19.71
|
719,910
|
|
|
2/15/2017
|
+0.85 / +3.43%
|
24.65
|
25.90
|
24.65
|
25.65
|
25.56
|
19.44
|
471,120
|
|
|
2/14/2017
|
-0.50 / -1.98%
|
25.30
|
25.35
|
24.80
|
24.80
|
25.07
|
18.80
|
963,280
|
|
|
2/13/2017
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.30
|
25.30
|
25.43
|
19.17
|
428,400
|
|
|
2/10/2017
|
-0.30 / -1.16%
|
25.90
|
25.90
|
25.45
|
25.50
|
25.64
|
19.33
|
286,680
|
|
|
2/9/2017
|
0.00 / 0.00%
|
25.80
|
26.15
|
25.70
|
25.80
|
25.84
|
19.55
|
914,520
|
|
|
2/8/2017
|
-0.15 / -0.58%
|
26.10
|
26.10
|
25.70
|
25.80
|
25.86
|
19.55
|
246,450
|
|
|
2/7/2017
|
-0.30 / -1.14%
|
26.35
|
26.50
|
25.90
|
25.95
|
26.25
|
19.67
|
549,020
|
|
|
2/6/2017
|
+0.65 / +2.54%
|
25.65
|
26.25
|
25.40
|
26.25
|
25.97
|
19.89
|
508,310
|
|
|
2/3/2017
|
-0.20 / -0.78%
|
25.80
|
25.95
|
25.40
|
25.60
|
25.71
|
19.40
|
206,570
|
|
|
2/2/2017
|
+0.20 / +0.78%
|
25.60
|
25.80
|
25.15
|
25.80
|
25.40
|
19.55
|
423,030
|
|
|
1/25/2017
|
+0.05 / +0.20%
|
25.55
|
25.80
|
25.50
|
25.60
|
25.62
|
19.40
|
967,850
|
|
|
1/24/2017
|
+0.30 / +1.19%
|
25.40
|
25.65
|
25.00
|
25.55
|
25.34
|
19.36
|
178,950
|
|
|
1/23/2017
|
-0.25 / -0.98%
|
25.55
|
25.60
|
25.15
|
25.25
|
25.33
|
19.14
|
150,870
|
|
|
1/20/2017
|
+0.15 / +0.59%
|
25.35
|
25.50
|
25.05
|
25.50
|
25.26
|
19.33
|
215,490
|
|
|
1/19/2017
|
-0.15 / -0.59%
|
25.45
|
25.80
|
25.30
|
25.35
|
25.51
|
19.21
|
155,130
|
|
|
1/18/2017
|
-0.20 / -0.78%
|
25.70
|
25.80
|
25.50
|
25.50
|
25.58
|
19.33
|
196,760
|
|
|
1/17/2017
|
-0.05 / -0.19%
|
25.75
|
25.85
|
25.55
|
25.70
|
25.65
|
19.48
|
384,710
|
|
|
1/16/2017
|
-0.25 / -0.96%
|
26.00
|
26.05
|
25.65
|
25.75
|
25.87
|
19.52
|
304,770
|
|
|
1/13/2017
|
+0.90 / +3.59%
|
25.15
|
26.05
|
25.15
|
26.00
|
25.71
|
19.71
|
540,170
|
|
|
1/12/2017
|
-0.35 / -1.38%
|
25.45
|
25.45
|
25.10
|
25.10
|
25.29
|
19.02
|
380,080
|
|
|
1/11/2017
|
+0.20 / +0.79%
|
25.25
|
25.45
|
24.85
|
25.45
|
25.22
|
19.29
|
343,600
|
|
|
1/10/2017
|
-0.10 / -0.39%
|
25.35
|
25.35
|
25.00
|
25.25
|
25.16
|
19.14
|
350,060
|
|
|
1/9/2017
|
-0.10 / -0.39%
|
25.45
|
25.60
|
25.20
|
25.35
|
25.36
|
19.21
|
371,630
|
|
|
1/6/2017
|
+0.05 / +0.20%
|
25.35
|
25.65
|
25.30
|
25.45
|
25.42
|
19.29
|
503,190
|
|
|
1/5/2017
|
0.00 / 0.00%
|
25.40
|
25.45
|
25.15
|
25.40
|
25.27
|
19.25
|
373,110
|
|
|
1/4/2017
|
-0.80 / -3.05%
|
25.30
|
25.55
|
25.20
|
25.40
|
25.36
|
19.25
|
275,000
|
|
|
1/3/2017
|
+0.15 / +0.58%
|
26.10
|
26.30
|
25.80
|
26.20
|
26.07
|
19.10
|
286,870
|
|
|
12/30/2016
|
-0.45 / -1.70%
|
26.50
|
26.50
|
26.00
|
26.05
|
26.22
|
18.99
|
319,750
|
|
|