Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/11/2018	-1.00 / -2.75%	36.40	36.40	35.20	35.30	35.92	27.89	937,630
4/10/2018	-0.40 / -1.09%	36.65	37.10	35.50	36.30	36.34	28.68	938,390
4/9/2018	+0.60 / +1.66%	36.20	36.70	35.90	36.70	36.30	28.99	826,130
4/6/2018	+1.25 / +3.59%	34.85	36.40	34.50	36.10	35.40	28.52	1,596,820
4/5/2018	+0.55 / +1.60%	34.30	34.95	34.20	34.85	34.58	27.53	567,420
4/4/2018	-0.85 / -2.42%	35.10	35.35	33.90	34.30	34.66	27.10	587,310
4/3/2018	-0.50 / -1.40%	35.60	35.70	35.00	35.15	35.42	27.77	719,400
4/2/2018	+1.20 / +3.48%	34.50	36.00	34.20	35.65	34.96	28.16	1,117,180
3/30/2018	+0.95 / +2.84%	33.45	35.00	31.20	34.45	32.61	27.21	1,707,310
3/29/2018	-0.40 / -1.18%	33.80	34.25	33.50	33.50	33.97	26.46	269,860
3/28/2018	-0.80 / -2.31%	34.55	34.60	33.90	33.90	34.22	26.78	532,390
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

<<Previous 30 days Next 30 days>>

CTI News

29/04	CTI: Explanation of the fluctuation in after-tax profit in Quarter 1.2025
25/04	CTI: Minutes & Resolution of the 2025 AGM
22/04	CTI: Annual Report 2024
01/04	CTI: Update charter
01/04	CTI: Holding AGM 2025