|
Closing price on 2/27/2020
|
|
| Open |
22.00 |
| High |
22.10 |
| Low |
22.00 |
| Volume |
1,147,660 |
| Split-adjusted Price |
18.02 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.04
|
18.02
|
1,147,660
|
|
|
2/26/2020
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.10
|
22.10
|
22.26
|
18.02
|
40,700
|
|
|
2/25/2020
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.95
|
22.20
|
22.03
|
18.10
|
785,300
|
|
|
2/24/2020
|
-0.30 / -1.33%
|
22.90
|
22.90
|
21.50
|
22.20
|
22.17
|
18.10
|
48,260
|
|
|
2/21/2020
|
+0.30 / +1.35%
|
22.20
|
22.50
|
21.80
|
22.50
|
22.20
|
18.35
|
537,720
|
|
|
2/20/2020
|
+0.20 / +0.91%
|
22.00
|
22.40
|
21.90
|
22.20
|
22.18
|
18.10
|
289,430
|
|
|
2/19/2020
|
-0.65 / -2.87%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.47
|
17.94
|
643,050
|
|
|
2/18/2020
|
+0.30 / +1.34%
|
21.65
|
23.00
|
21.65
|
22.65
|
22.69
|
18.47
|
109,240
|
|
|
2/17/2020
|
+0.05 / +0.22%
|
22.30
|
22.50
|
21.40
|
22.35
|
22.18
|
18.22
|
75,150
|
|
|
2/14/2020
|
+0.20 / +0.90%
|
22.10
|
22.30
|
21.70
|
22.30
|
22.00
|
18.18
|
277,010
|
|
|
2/13/2020
|
+0.20 / +0.91%
|
22.00
|
22.10
|
21.70
|
22.10
|
21.99
|
18.02
|
291,370
|
|
|
2/12/2020
|
-0.10 / -0.45%
|
21.70
|
21.90
|
21.40
|
21.90
|
21.58
|
17.86
|
204,080
|
|
|
2/11/2020
|
-0.20 / -0.90%
|
21.60
|
22.00
|
20.90
|
22.00
|
21.64
|
17.94
|
112,570
|
|
|
2/10/2020
|
+1.00 / +4.72%
|
20.40
|
22.20
|
20.10
|
22.20
|
20.65
|
18.10
|
636,400
|
|
|
2/7/2020
|
+0.40 / +1.92%
|
20.70
|
21.50
|
20.20
|
21.20
|
20.97
|
17.29
|
55,640
|
|
|
2/6/2020
|
+1.25 / +6.39%
|
19.55
|
20.80
|
18.20
|
20.80
|
18.58
|
16.96
|
200,340
|
|
|
2/5/2020
|
-1.45 / -6.90%
|
20.05
|
20.95
|
19.55
|
19.55
|
19.57
|
15.94
|
857,400
|
|
|
2/4/2020
|
0.00 / 0.00%
|
19.70
|
21.80
|
19.70
|
21.00
|
19.84
|
17.12
|
765,820
|
|
|
2/3/2020
|
-0.70 / -3.23%
|
21.40
|
21.40
|
20.70
|
21.00
|
20.97
|
17.12
|
328,380
|
|
|
1/31/2020
|
-0.90 / -3.98%
|
22.40
|
22.60
|
21.70
|
21.70
|
22.26
|
17.69
|
381,800
|
|
|
1/30/2020
|
-0.30 / -1.31%
|
22.70
|
22.90
|
22.40
|
22.60
|
22.65
|
18.43
|
331,440
|
|
|
1/22/2020
|
+1.00 / +4.57%
|
21.70
|
22.90
|
21.40
|
22.90
|
21.75
|
18.67
|
575,270
|
|
|
1/21/2020
|
0.00 / 0.00%
|
21.70
|
21.95
|
21.20
|
21.90
|
21.71
|
17.86
|
319,720
|
|
|
1/20/2020
|
+0.75 / +3.55%
|
20.90
|
21.90
|
20.60
|
21.90
|
20.97
|
17.86
|
368,980
|
|
|
1/17/2020
|
-0.05 / -0.24%
|
21.10
|
21.30
|
20.70
|
21.15
|
21.02
|
17.25
|
303,570
|
|
|
1/16/2020
|
-0.20 / -0.93%
|
21.20
|
21.25
|
20.80
|
21.20
|
21.13
|
17.29
|
410,700
|
|
|
1/15/2020
|
0.00 / 0.00%
|
21.30
|
21.40
|
20.70
|
21.40
|
21.10
|
17.45
|
797,490
|
|
|
1/14/2020
|
-0.20 / -0.93%
|
21.40
|
21.50
|
20.90
|
21.40
|
21.24
|
17.45
|
3,415,970
|
|
|
1/13/2020
|
+0.30 / +1.41%
|
21.10
|
21.90
|
21.00
|
21.60
|
21.52
|
17.61
|
507,870
|
|
|
1/10/2020
|
-0.40 / -1.84%
|
21.50
|
21.50
|
21.00
|
21.30
|
21.25
|
17.37
|
722,490
|
|
|