|
Closing price on 3/1/2018
|
|
| Open |
34.65 |
| High |
34.95 |
| Low |
34.00 |
| Volume |
727,240 |
| Split-adjusted Price |
27.25 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2018
|
-0.40 / -1.15%
|
34.65
|
34.95
|
34.00
|
34.50
|
34.52
|
27.25
|
727,240
|
|
|
2/28/2018
|
+0.40 / +1.16%
|
34.30
|
35.70
|
34.30
|
34.90
|
34.75
|
27.57
|
757,870
|
|
|
2/27/2018
|
+0.05 / +0.15%
|
34.35
|
34.65
|
34.05
|
34.50
|
34.43
|
27.25
|
716,490
|
|
|
2/26/2018
|
-0.40 / -1.15%
|
34.85
|
35.05
|
34.20
|
34.45
|
34.77
|
27.21
|
593,250
|
|
|
2/23/2018
|
+0.90 / +2.65%
|
33.95
|
35.00
|
33.75
|
34.85
|
34.15
|
27.53
|
837,640
|
|
|
2/22/2018
|
-0.15 / -0.44%
|
33.95
|
34.30
|
33.70
|
33.95
|
34.03
|
26.82
|
674,380
|
|
|
2/21/2018
|
+1.30 / +3.96%
|
32.80
|
34.50
|
32.80
|
34.10
|
33.97
|
26.94
|
749,980
|
|
|
2/13/2018
|
+0.25 / +0.77%
|
32.60
|
32.80
|
32.55
|
32.80
|
32.69
|
25.91
|
119,690
|
|
|
2/12/2018
|
0.00 / 0.00%
|
32.00
|
32.55
|
30.40
|
32.55
|
31.86
|
25.71
|
261,620
|
|
|
2/9/2018
|
-2.45 / -7.00%
|
32.55
|
33.00
|
32.55
|
32.55
|
32.60
|
25.71
|
382,260
|
|
|
2/8/2018
|
-1.80 / -4.89%
|
36.70
|
36.80
|
34.50
|
35.00
|
35.30
|
27.65
|
395,660
|
|
|
2/7/2018
|
-1.70 / -4.42%
|
35.85
|
38.00
|
35.85
|
36.80
|
36.27
|
29.07
|
1,246,140
|
|
|
2/6/2018
|
-0.50 / -1.28%
|
37.50
|
41.70
|
36.80
|
38.50
|
38.82
|
30.41
|
505,220
|
|
|
2/5/2018
|
+1.50 / +4.00%
|
37.40
|
39.00
|
37.00
|
39.00
|
37.25
|
30.81
|
1,024,300
|
|
|
2/2/2018
|
-0.30 / -0.79%
|
37.70
|
37.70
|
37.20
|
37.50
|
37.55
|
29.62
|
1,901,120
|
|
|
2/1/2018
|
-0.35 / -0.92%
|
38.00
|
38.25
|
37.60
|
37.80
|
37.90
|
29.86
|
184,810
|
|
|
1/31/2018
|
+1.15 / +3.11%
|
38.50
|
38.60
|
36.70
|
38.15
|
37.30
|
30.14
|
508,930
|
|
|
1/30/2018
|
+0.20 / +0.54%
|
37.00
|
37.20
|
36.60
|
37.00
|
36.74
|
29.23
|
351,330
|
|
|
1/29/2018
|
-0.10 / -0.27%
|
37.40
|
38.10
|
36.70
|
36.80
|
37.25
|
29.07
|
460,460
|
|
|
1/26/2018
|
0.00 / 0.00%
|
37.10
|
37.30
|
36.80
|
36.90
|
36.99
|
29.15
|
171,620
|
|
|
1/25/2018
|
+0.20 / +0.54%
|
36.70
|
37.10
|
36.55
|
36.90
|
36.77
|
29.15
|
387,630
|
|
|
1/22/2018
|
-0.30 / -0.81%
|
36.40
|
37.10
|
36.30
|
36.70
|
36.70
|
28.99
|
377,500
|
|
|
1/19/2018
|
+0.40 / +1.09%
|
36.60
|
37.00
|
36.20
|
37.00
|
36.66
|
29.23
|
684,520
|
|
|
1/18/2018
|
+0.40 / +1.10%
|
35.80
|
37.20
|
35.60
|
36.60
|
36.74
|
28.91
|
962,340
|
|
|
1/17/2018
|
+1.70 / +4.93%
|
34.60
|
36.60
|
34.10
|
36.20
|
35.67
|
28.60
|
550,820
|
|
|
1/16/2018
|
+1.60 / +4.86%
|
32.90
|
35.20
|
32.60
|
34.50
|
33.29
|
27.25
|
481,740
|
|
|
1/15/2018
|
-0.10 / -0.30%
|
32.70
|
33.10
|
32.60
|
32.90
|
32.89
|
25.99
|
192,640
|
|
|
1/12/2018
|
+0.50 / +1.54%
|
32.20
|
33.10
|
32.00
|
33.00
|
32.59
|
26.07
|
191,540
|
|
|
1/11/2018
|
-0.20 / -0.61%
|
32.70
|
32.90
|
32.20
|
32.50
|
32.48
|
25.67
|
236,770
|
|
|
1/10/2018
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.00
|
32.70
|
32.45
|
25.83
|
164,690
|
|
|