|
|
Closing price on 3/3/2025
|
|
| Open |
21.25 |
| High |
21.90 |
| Low |
20.95 |
| Volume |
1,340,100 |
| Split-adjusted Price |
21.70 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2025
|
+0.45 / +2.12%
|
21.25
|
21.90
|
20.95
|
21.70
|
21.49
|
21.70
|
1,340,100
|
|
|
2/28/2025
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.00
|
21.25
|
21.24
|
21.25
|
773,500
|
|
|
2/27/2025
|
+0.25 / +1.19%
|
20.85
|
21.25
|
20.60
|
21.25
|
20.83
|
21.25
|
1,188,900
|
|
|
2/26/2025
|
-0.25 / -1.18%
|
21.30
|
21.35
|
20.95
|
21.00
|
21.08
|
21.00
|
549,500
|
|
|
2/25/2025
|
+0.25 / +1.19%
|
21.15
|
21.35
|
20.90
|
21.25
|
21.12
|
21.25
|
1,521,900
|
|
|
2/24/2025
|
-0.50 / -2.33%
|
21.35
|
21.35
|
20.90
|
21.00
|
21.07
|
21.00
|
1,067,600
|
|
|
2/21/2025
|
+0.25 / +1.18%
|
21.70
|
22.35
|
21.35
|
21.50
|
21.66
|
21.50
|
1,755,500
|
|
|
2/20/2025
|
-0.25 / -1.16%
|
21.50
|
21.75
|
21.05
|
21.25
|
21.21
|
21.25
|
829,500
|
|
|
2/19/2025
|
+0.55 / +2.63%
|
20.95
|
21.60
|
20.90
|
21.50
|
21.36
|
21.50
|
1,254,300
|
|
|
2/18/2025
|
-0.15 / -0.71%
|
21.20
|
21.70
|
20.90
|
20.95
|
21.18
|
20.95
|
900,000
|
|
|
2/17/2025
|
-0.05 / -0.24%
|
21.25
|
21.80
|
20.90
|
21.10
|
21.40
|
21.10
|
1,202,200
|
|
|
2/14/2025
|
-0.05 / -0.24%
|
21.20
|
21.40
|
20.85
|
21.15
|
21.03
|
21.15
|
1,164,800
|
|
|
2/13/2025
|
+0.05 / +0.24%
|
21.10
|
21.40
|
20.80
|
21.20
|
21.12
|
21.20
|
967,100
|
|
|
2/12/2025
|
+0.30 / +1.44%
|
21.00
|
21.50
|
20.80
|
21.15
|
21.17
|
21.15
|
1,213,700
|
|
|
2/11/2025
|
+0.80 / +3.99%
|
20.00
|
21.10
|
20.00
|
20.85
|
20.77
|
20.85
|
1,171,100
|
|
|
2/10/2025
|
-0.25 / -1.23%
|
20.30
|
20.40
|
19.90
|
20.05
|
20.15
|
20.05
|
717,900
|
|
|
2/7/2025
|
0.00 / 0.00%
|
20.60
|
20.95
|
20.20
|
20.30
|
20.52
|
20.30
|
853,700
|
|
|
2/6/2025
|
-0.20 / -0.98%
|
20.60
|
20.60
|
20.10
|
20.30
|
20.33
|
20.30
|
844,200
|
|
|
2/5/2025
|
+0.70 / +3.54%
|
19.95
|
20.60
|
19.60
|
20.50
|
20.17
|
20.50
|
969,100
|
|
|
2/4/2025
|
+0.55 / +2.86%
|
19.50
|
20.10
|
19.40
|
19.80
|
19.82
|
19.80
|
1,013,500
|
|
|
2/3/2025
|
-0.75 / -3.75%
|
19.80
|
20.00
|
19.00
|
19.25
|
19.48
|
19.25
|
1,079,000
|
|
|
1/24/2025
|
-1.50 / -6.98%
|
21.10
|
21.20
|
20.00
|
20.00
|
20.36
|
20.00
|
3,131,100
|
|
|
1/23/2025
|
+0.25 / +1.18%
|
21.15
|
21.65
|
21.15
|
21.50
|
21.37
|
21.50
|
810,400
|
|
|
1/22/2025
|
+0.10 / +0.47%
|
21.10
|
21.75
|
21.00
|
21.25
|
21.37
|
21.25
|
1,442,600
|
|
|
1/21/2025
|
-0.65 / -2.98%
|
21.60
|
21.60
|
20.85
|
21.15
|
21.12
|
21.15
|
1,531,000
|
|
|
1/20/2025
|
-0.05 / -0.23%
|
21.85
|
22.30
|
21.45
|
21.80
|
21.73
|
21.80
|
892,400
|
|
|
1/17/2025
|
+1.35 / +6.59%
|
20.40
|
21.90
|
20.35
|
21.85
|
21.43
|
21.85
|
2,362,600
|
|
|
1/16/2025
|
+0.25 / +1.23%
|
20.95
|
21.00
|
20.25
|
20.50
|
20.62
|
20.50
|
1,373,400
|
|
|
1/15/2025
|
+1.30 / +6.86%
|
18.80
|
20.25
|
18.80
|
20.25
|
19.79
|
20.25
|
1,080,200
|
|
|
1/14/2025
|
-0.10 / -0.52%
|
19.05
|
19.35
|
18.75
|
18.95
|
19.02
|
18.95
|
507,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|