|
Closing price on 3/7/2024
|
|
| Open |
15.75 |
| High |
15.95 |
| Low |
15.55 |
| Volume |
667,200 |
| Split-adjusted Price |
15.75 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2024
|
-0.05 / -0.32%
|
15.75
|
15.95
|
15.55
|
15.75
|
15.70
|
15.75
|
667,200
|
|
|
3/6/2024
|
-0.35 / -2.17%
|
16.10
|
16.15
|
15.70
|
15.80
|
15.88
|
15.80
|
729,100
|
|
|
3/5/2024
|
-0.10 / -0.62%
|
16.40
|
16.50
|
16.00
|
16.15
|
16.21
|
16.15
|
550,900
|
|
|
3/4/2024
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.10
|
16.25
|
16.25
|
16.25
|
590,900
|
|
|
3/1/2024
|
+0.20 / +1.25%
|
15.95
|
16.35
|
15.75
|
16.15
|
16.05
|
16.15
|
460,400
|
|
|
2/29/2024
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.80
|
15.95
|
15.86
|
15.95
|
494,000
|
|
|
2/28/2024
|
-0.05 / -0.31%
|
16.05
|
16.15
|
15.90
|
16.00
|
16.02
|
16.00
|
511,100
|
|
|
2/27/2024
|
+0.15 / +0.94%
|
16.00
|
16.20
|
15.90
|
16.05
|
16.04
|
16.05
|
321,700
|
|
|
2/26/2024
|
+0.05 / +0.32%
|
15.85
|
15.95
|
15.65
|
15.90
|
15.85
|
15.90
|
418,000
|
|
|
2/23/2024
|
-0.65 / -3.94%
|
16.60
|
16.60
|
15.70
|
15.85
|
16.29
|
15.85
|
1,088,600
|
|
|
2/22/2024
|
-0.05 / -0.30%
|
16.50
|
16.65
|
16.45
|
16.50
|
16.52
|
16.50
|
482,700
|
|
|
2/21/2024
|
-0.25 / -1.49%
|
16.80
|
16.85
|
16.50
|
16.55
|
16.63
|
16.55
|
403,900
|
|
|
2/20/2024
|
+0.35 / +2.13%
|
16.40
|
16.90
|
16.25
|
16.80
|
16.60
|
16.80
|
1,230,800
|
|
|
2/19/2024
|
-0.15 / -0.90%
|
16.65
|
16.70
|
16.25
|
16.45
|
16.42
|
16.45
|
625,500
|
|
|
2/16/2024
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.53
|
16.60
|
658,800
|
|
|
2/15/2024
|
0.00 / 0.00%
|
16.45
|
16.65
|
16.35
|
16.50
|
16.43
|
16.50
|
394,800
|
|
|
2/7/2024
|
+0.10 / +0.61%
|
16.40
|
16.65
|
16.30
|
16.50
|
16.41
|
16.50
|
295,300
|
|
|
2/6/2024
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.30
|
16.40
|
16.51
|
16.40
|
518,700
|
|
|
2/5/2024
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.43
|
16.50
|
608,800
|
|
|
2/2/2024
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.10
|
16.40
|
16.31
|
16.40
|
544,200
|
|
|
2/1/2024
|
+1.00 / +6.49%
|
15.50
|
16.40
|
15.35
|
16.40
|
16.08
|
16.40
|
1,686,700
|
|
|
1/31/2024
|
-0.15 / -0.96%
|
15.55
|
15.60
|
15.30
|
15.40
|
15.40
|
15.40
|
490,200
|
|
|
1/30/2024
|
+0.55 / +3.67%
|
15.00
|
15.55
|
15.00
|
15.55
|
15.39
|
15.55
|
944,900
|
|
|
1/29/2024
|
+0.05 / +0.33%
|
14.90
|
15.10
|
14.90
|
15.00
|
15.05
|
15.00
|
568,200
|
|
|
1/26/2024
|
-0.15 / -0.99%
|
15.05
|
15.15
|
14.95
|
14.95
|
15.03
|
14.95
|
263,700
|
|
|
1/25/2024
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.02
|
15.10
|
168,600
|
|
|
1/24/2024
|
+0.05 / +0.33%
|
14.95
|
15.10
|
14.90
|
15.00
|
14.97
|
15.00
|
221,800
|
|
|
1/23/2024
|
-0.10 / -0.66%
|
15.05
|
15.30
|
14.95
|
14.95
|
15.11
|
14.95
|
557,400
|
|
|
1/22/2024
|
-0.25 / -1.63%
|
15.30
|
15.30
|
15.00
|
15.05
|
15.06
|
15.05
|
181,200
|
|
|
1/19/2024
|
+0.25 / +1.66%
|
15.15
|
15.45
|
15.05
|
15.30
|
15.27
|
15.30
|
358,900
|
|
|