|
Closing price on 2/19/2024
|
|
| Open |
16.65 |
| High |
16.70 |
| Low |
16.25 |
| Volume |
625,500 |
| Split-adjusted Price |
16.45 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2024
|
-0.15 / -0.90%
|
16.65
|
16.70
|
16.25
|
16.45
|
16.42
|
16.45
|
625,500
|
|
|
2/16/2024
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.53
|
16.60
|
658,800
|
|
|
2/15/2024
|
0.00 / 0.00%
|
16.45
|
16.65
|
16.35
|
16.50
|
16.43
|
16.50
|
394,800
|
|
|
2/7/2024
|
+0.10 / +0.61%
|
16.40
|
16.65
|
16.30
|
16.50
|
16.41
|
16.50
|
295,300
|
|
|
2/6/2024
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.30
|
16.40
|
16.51
|
16.40
|
518,700
|
|
|
2/5/2024
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.43
|
16.50
|
608,800
|
|
|
2/2/2024
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.10
|
16.40
|
16.31
|
16.40
|
544,200
|
|
|
2/1/2024
|
+1.00 / +6.49%
|
15.50
|
16.40
|
15.35
|
16.40
|
16.08
|
16.40
|
1,686,700
|
|
|
1/31/2024
|
-0.15 / -0.96%
|
15.55
|
15.60
|
15.30
|
15.40
|
15.40
|
15.40
|
490,200
|
|
|
1/30/2024
|
+0.55 / +3.67%
|
15.00
|
15.55
|
15.00
|
15.55
|
15.39
|
15.55
|
944,900
|
|
|
1/29/2024
|
+0.05 / +0.33%
|
14.90
|
15.10
|
14.90
|
15.00
|
15.05
|
15.00
|
568,200
|
|
|
1/26/2024
|
-0.15 / -0.99%
|
15.05
|
15.15
|
14.95
|
14.95
|
15.03
|
14.95
|
263,700
|
|
|
1/25/2024
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.02
|
15.10
|
168,600
|
|
|
1/24/2024
|
+0.05 / +0.33%
|
14.95
|
15.10
|
14.90
|
15.00
|
14.97
|
15.00
|
221,800
|
|
|
1/23/2024
|
-0.10 / -0.66%
|
15.05
|
15.30
|
14.95
|
14.95
|
15.11
|
14.95
|
557,400
|
|
|
1/22/2024
|
-0.25 / -1.63%
|
15.30
|
15.30
|
15.00
|
15.05
|
15.06
|
15.05
|
181,200
|
|
|
1/19/2024
|
+0.25 / +1.66%
|
15.15
|
15.45
|
15.05
|
15.30
|
15.27
|
15.30
|
358,900
|
|
|
1/18/2024
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.00
|
15.05
|
15.07
|
15.05
|
76,200
|
|
|
1/17/2024
|
-0.25 / -1.63%
|
15.20
|
15.20
|
14.90
|
15.05
|
15.08
|
15.05
|
337,900
|
|
|
1/16/2024
|
+0.40 / +2.68%
|
14.85
|
15.30
|
14.60
|
15.30
|
14.87
|
15.30
|
162,100
|
|
|
1/15/2024
|
-0.10 / -0.67%
|
14.85
|
15.05
|
14.85
|
14.90
|
14.94
|
14.90
|
339,100
|
|
|
1/12/2024
|
-0.35 / -2.28%
|
15.30
|
15.30
|
14.85
|
15.00
|
15.05
|
15.00
|
437,800
|
|
|
1/11/2024
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.15
|
15.35
|
15.32
|
15.35
|
330,200
|
|
|
1/10/2024
|
-0.20 / -1.29%
|
15.65
|
15.70
|
15.30
|
15.35
|
15.48
|
15.35
|
718,100
|
|
|
1/9/2024
|
-0.05 / -0.32%
|
15.60
|
15.70
|
15.30
|
15.55
|
15.49
|
15.55
|
384,200
|
|
|
1/8/2024
|
+0.35 / +2.30%
|
15.30
|
15.60
|
15.25
|
15.60
|
15.45
|
15.60
|
308,900
|
|
|
1/5/2024
|
-0.25 / -1.61%
|
15.40
|
15.55
|
15.20
|
15.25
|
15.32
|
15.25
|
414,100
|
|
|
1/4/2024
|
-0.15 / -0.96%
|
15.80
|
15.80
|
15.45
|
15.50
|
15.56
|
15.50
|
399,000
|
|
|
1/3/2024
|
+0.40 / +2.62%
|
15.20
|
16.00
|
15.20
|
15.65
|
15.53
|
15.65
|
734,900
|
|
|
1/2/2024
|
-0.15 / -0.97%
|
15.55
|
15.55
|
15.20
|
15.25
|
15.37
|
15.25
|
320,400
|
|
|