|
|
Closing price on 2/18/2022
|
|
| Open |
22.00 |
| High |
22.95 |
| Low |
21.80 |
| Volume |
814,600 |
| Split-adjusted Price |
22.70 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.60 / +2.71%
|
22.00
|
22.95
|
21.80
|
22.70
|
22.39
|
22.70
|
814,600
|
|
|
2/17/2022
|
-0.25 / -1.12%
|
22.35
|
22.55
|
22.05
|
22.10
|
22.23
|
22.10
|
512,400
|
|
|
2/16/2022
|
+1.10 / +5.18%
|
21.50
|
22.45
|
21.40
|
22.35
|
22.07
|
22.35
|
769,100
|
|
|
2/15/2022
|
-0.15 / -0.70%
|
21.30
|
21.70
|
20.80
|
21.25
|
21.25
|
21.25
|
395,700
|
|
|
2/14/2022
|
+0.20 / +0.94%
|
20.65
|
22.30
|
20.20
|
21.40
|
21.26
|
21.40
|
935,700
|
|
|
2/11/2022
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.00
|
21.20
|
21.10
|
21.20
|
395,700
|
|
|
2/10/2022
|
-0.15 / -0.70%
|
21.50
|
21.90
|
21.05
|
21.30
|
21.39
|
21.30
|
679,500
|
|
|
2/9/2022
|
+0.25 / +1.18%
|
20.60
|
21.60
|
20.50
|
21.45
|
20.95
|
21.45
|
679,200
|
|
|
2/8/2022
|
-0.40 / -1.85%
|
21.15
|
21.85
|
21.00
|
21.20
|
21.41
|
21.20
|
429,200
|
|
|
2/7/2022
|
+1.40 / +6.93%
|
20.20
|
21.60
|
20.20
|
21.60
|
21.02
|
21.60
|
626,600
|
|
|
1/28/2022
|
+0.40 / +2.02%
|
19.80
|
20.40
|
18.75
|
20.20
|
19.40
|
20.20
|
779,800
|
|
|
1/27/2022
|
-1.30 / -6.16%
|
21.10
|
21.10
|
19.65
|
19.80
|
20.14
|
19.80
|
1,193,200
|
|
|
1/26/2022
|
-1.55 / -6.84%
|
23.00
|
23.00
|
21.10
|
21.10
|
21.64
|
21.10
|
1,128,300
|
|
|
1/25/2022
|
+0.50 / +2.26%
|
22.00
|
22.95
|
21.30
|
22.65
|
22.01
|
22.65
|
600,500
|
|
|
1/24/2022
|
-1.65 / -6.93%
|
23.30
|
23.50
|
22.15
|
22.15
|
22.48
|
22.15
|
1,093,900
|
|
|
1/21/2022
|
+0.95 / +4.16%
|
23.35
|
24.40
|
23.30
|
23.80
|
24.07
|
23.80
|
1,241,500
|
|
|
1/20/2022
|
+1.45 / +6.78%
|
21.25
|
22.85
|
21.20
|
22.85
|
22.26
|
22.85
|
502,100
|
|
|
1/19/2022
|
-1.05 / -4.68%
|
21.45
|
22.30
|
21.05
|
21.40
|
21.46
|
21.40
|
1,658,700
|
|
|
1/18/2022
|
-1.65 / -6.85%
|
22.80
|
23.40
|
22.45
|
22.45
|
22.55
|
22.45
|
1,806,600
|
|
|
1/17/2022
|
-1.80 / -6.95%
|
25.90
|
26.50
|
24.10
|
24.10
|
24.80
|
24.10
|
1,997,800
|
|
|
1/14/2022
|
-0.55 / -2.08%
|
24.60
|
27.10
|
24.60
|
25.90
|
25.72
|
25.90
|
1,354,400
|
|
|
1/13/2022
|
-1.95 / -6.87%
|
28.80
|
28.80
|
26.45
|
26.45
|
27.13
|
26.45
|
2,206,000
|
|
|
1/12/2022
|
-0.45 / -1.56%
|
28.60
|
29.90
|
26.90
|
28.40
|
28.65
|
28.40
|
2,725,900
|
|
|
1/11/2022
|
+1.70 / +6.26%
|
27.40
|
29.05
|
27.15
|
28.85
|
28.47
|
28.85
|
2,512,800
|
|
|
1/10/2022
|
+0.05 / +0.18%
|
27.10
|
28.45
|
26.50
|
27.15
|
27.56
|
27.15
|
2,590,900
|
|
|
1/7/2022
|
-0.20 / -0.73%
|
27.40
|
27.60
|
27.00
|
27.10
|
27.20
|
27.10
|
1,796,200
|
|
|
1/6/2022
|
-0.20 / -0.73%
|
27.80
|
28.30
|
26.90
|
27.30
|
27.50
|
27.30
|
1,366,500
|
|
|
1/5/2022
|
-0.20 / -0.72%
|
28.20
|
28.35
|
27.50
|
27.50
|
27.77
|
27.50
|
1,765,300
|
|
|
1/4/2022
|
+0.75 / +2.78%
|
26.95
|
28.50
|
26.90
|
27.70
|
27.84
|
27.70
|
2,191,400
|
|
|
12/31/2021
|
+0.15 / +0.56%
|
26.80
|
28.00
|
26.25
|
26.95
|
27.04
|
26.95
|
1,449,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|