|
Closing price on 3/27/2018
|
|
| Open |
35.00 |
| High |
35.35 |
| Low |
34.60 |
| Volume |
479,390 |
| Split-adjusted Price |
27.41 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2018
|
-0.30 / -0.86%
|
35.00
|
35.35
|
34.60
|
34.70
|
34.91
|
27.41
|
479,390
|
|
|
3/26/2018
|
-0.20 / -0.57%
|
35.00
|
35.35
|
34.40
|
35.00
|
34.93
|
27.65
|
550,640
|
|
|
3/23/2018
|
-0.40 / -1.12%
|
35.20
|
35.25
|
34.70
|
35.20
|
35.05
|
27.81
|
469,020
|
|
|
3/22/2018
|
+0.40 / +1.14%
|
35.25
|
35.75
|
35.20
|
35.60
|
35.44
|
28.12
|
1,061,610
|
|
|
3/21/2018
|
+0.20 / +0.57%
|
35.00
|
35.45
|
35.00
|
35.20
|
35.24
|
27.81
|
835,340
|
|
|
3/20/2018
|
0.00 / 0.00%
|
35.30
|
35.30
|
34.90
|
35.00
|
35.15
|
27.65
|
600,240
|
|
|
3/19/2018
|
-0.45 / -1.27%
|
35.40
|
35.50
|
35.00
|
35.00
|
35.23
|
27.65
|
617,430
|
|
|
3/16/2018
|
+1.00 / +2.90%
|
34.45
|
35.80
|
34.45
|
35.45
|
35.16
|
28.00
|
947,620
|
|
|
3/15/2018
|
-0.55 / -1.57%
|
34.95
|
34.95
|
34.10
|
34.45
|
34.42
|
27.21
|
801,690
|
|
|
3/14/2018
|
+0.20 / +0.57%
|
34.50
|
35.10
|
33.05
|
35.00
|
34.07
|
27.65
|
963,760
|
|
|
3/13/2018
|
-0.90 / -2.52%
|
35.40
|
35.50
|
34.55
|
34.80
|
35.02
|
27.49
|
938,640
|
|
|
3/12/2018
|
-0.20 / -0.56%
|
36.10
|
36.25
|
35.70
|
35.70
|
36.04
|
28.20
|
1,128,000
|
|
|
3/9/2018
|
+0.90 / +2.57%
|
35.30
|
36.05
|
35.30
|
35.90
|
35.61
|
28.36
|
1,156,570
|
|
|
3/8/2018
|
+0.60 / +1.74%
|
34.40
|
35.00
|
34.40
|
35.00
|
34.81
|
27.65
|
1,308,820
|
|
|
3/7/2018
|
-0.45 / -1.29%
|
34.80
|
35.00
|
34.10
|
34.40
|
34.58
|
27.18
|
808,020
|
|
|
3/6/2018
|
+1.35 / +4.03%
|
33.25
|
34.85
|
33.25
|
34.85
|
34.11
|
27.53
|
1,175,010
|
|
|
3/5/2018
|
-0.70 / -2.05%
|
34.20
|
34.40
|
33.40
|
33.50
|
33.93
|
26.46
|
715,430
|
|
|
3/2/2018
|
-0.30 / -0.87%
|
34.35
|
34.40
|
33.60
|
34.20
|
34.14
|
27.02
|
719,620
|
|
|
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
|
|
|