|
Closing price on 2/6/2023
|
|
| Open |
13.35 |
| High |
13.45 |
| Low |
13.00 |
| Volume |
170,900 |
| Split-adjusted Price |
13.20 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2023
|
-0.15 / -1.12%
|
13.35
|
13.45
|
13.00
|
13.20
|
13.20
|
13.20
|
170,900
|
|
|
2/3/2023
|
+0.20 / +1.52%
|
13.10
|
13.70
|
13.05
|
13.35
|
13.31
|
13.35
|
370,900
|
|
|
2/2/2023
|
+0.10 / +0.77%
|
13.05
|
13.20
|
12.70
|
13.15
|
12.96
|
13.15
|
590,500
|
|
|
2/1/2023
|
-0.95 / -6.79%
|
14.00
|
14.20
|
13.05
|
13.05
|
13.67
|
13.05
|
985,700
|
|
|
1/31/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.55
|
14.00
|
13.80
|
14.00
|
694,900
|
|
|
1/30/2023
|
+0.10 / +0.72%
|
14.00
|
14.40
|
13.90
|
14.00
|
14.18
|
14.00
|
875,200
|
|
|
1/27/2023
|
-0.05 / -0.36%
|
14.20
|
14.45
|
13.85
|
13.90
|
14.09
|
13.90
|
626,200
|
|
|
1/19/2023
|
-0.15 / -1.06%
|
13.40
|
14.10
|
13.40
|
13.95
|
13.87
|
13.95
|
279,200
|
|
|
1/18/2023
|
-0.10 / -0.70%
|
14.40
|
14.45
|
13.95
|
14.10
|
14.24
|
14.10
|
465,000
|
|
|
1/17/2023
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.30
|
14.20
|
13.78
|
14.20
|
901,900
|
|
|
1/16/2023
|
+0.15 / +1.14%
|
13.20
|
13.60
|
13.10
|
13.30
|
13.38
|
13.30
|
1,620,800
|
|
|
1/13/2023
|
-0.50 / -3.66%
|
13.70
|
13.90
|
13.15
|
13.15
|
13.49
|
13.15
|
418,300
|
|
|
1/12/2023
|
+0.50 / +3.80%
|
13.10
|
13.80
|
13.00
|
13.65
|
13.43
|
13.65
|
659,500
|
|
|
1/11/2023
|
-0.60 / -4.36%
|
13.60
|
13.85
|
13.15
|
13.15
|
13.40
|
13.15
|
943,100
|
|
|
1/10/2023
|
+0.65 / +4.96%
|
13.05
|
13.85
|
12.95
|
13.75
|
13.46
|
13.75
|
698,500
|
|
|
1/9/2023
|
+0.10 / +0.77%
|
13.15
|
13.30
|
13.05
|
13.10
|
13.14
|
13.10
|
576,500
|
|
|
1/6/2023
|
-0.55 / -4.06%
|
13.80
|
13.80
|
12.90
|
13.00
|
13.26
|
13.00
|
529,700
|
|
|
1/5/2023
|
+0.15 / +1.12%
|
13.40
|
13.60
|
13.15
|
13.55
|
13.41
|
13.55
|
544,200
|
|
|
1/4/2023
|
-0.15 / -1.11%
|
13.90
|
14.30
|
13.40
|
13.40
|
13.70
|
13.40
|
649,900
|
|
|
1/3/2023
|
+0.85 / +6.69%
|
13.20
|
13.55
|
12.90
|
13.55
|
13.43
|
13.55
|
1,039,300
|
|
|
12/30/2022
|
+0.45 / +3.67%
|
12.30
|
13.00
|
12.10
|
12.70
|
12.66
|
12.70
|
620,100
|
|
|
12/29/2022
|
0.00 / 0.00%
|
12.20
|
12.60
|
11.80
|
12.25
|
12.31
|
12.25
|
196,300
|
|
|
12/28/2022
|
+0.25 / +2.08%
|
12.05
|
12.25
|
11.90
|
12.25
|
12.11
|
12.25
|
701,100
|
|
|
12/27/2022
|
+0.35 / +3.00%
|
11.65
|
12.00
|
11.40
|
12.00
|
11.77
|
12.00
|
254,500
|
|
|
12/26/2022
|
-0.70 / -5.67%
|
12.30
|
12.80
|
11.50
|
11.65
|
12.24
|
11.65
|
581,600
|
|
|
12/23/2022
|
+0.45 / +3.78%
|
11.90
|
12.60
|
11.90
|
12.35
|
12.39
|
12.35
|
691,400
|
|
|
12/22/2022
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.75
|
11.90
|
11.86
|
11.90
|
198,900
|
|
|
12/21/2022
|
-0.35 / -2.88%
|
12.45
|
12.45
|
11.35
|
11.80
|
11.85
|
11.80
|
538,300
|
|
|
12/20/2022
|
-0.70 / -5.45%
|
12.90
|
12.95
|
12.10
|
12.15
|
12.33
|
12.15
|
608,700
|
|
|
12/19/2022
|
+0.80 / +6.64%
|
12.30
|
12.85
|
12.15
|
12.85
|
12.77
|
12.85
|
998,400
|
|
|