|
|
Closing price on 4/5/2021
|
|
| Open |
18.00 |
| High |
18.40 |
| Low |
17.95 |
| Volume |
963,400 |
| Split-adjusted Price |
16.98 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.95
|
18.00
|
18.13
|
16.98
|
963,400
|
|
|
4/2/2021
|
-0.55 / -2.96%
|
18.85
|
18.85
|
18.00
|
18.00
|
18.47
|
16.98
|
984,300
|
|
|
4/1/2021
|
-0.45 / -2.37%
|
18.80
|
19.10
|
18.40
|
18.55
|
18.65
|
17.50
|
1,956,600
|
|
|
3/31/2021
|
0.00 / 0.00%
|
19.25
|
19.40
|
18.75
|
19.00
|
18.98
|
17.93
|
495,200
|
|
|
3/30/2021
|
0.00 / 0.00%
|
19.00
|
19.70
|
18.90
|
19.00
|
19.28
|
17.93
|
1,101,700
|
|
|
3/29/2021
|
+0.60 / +3.26%
|
18.60
|
19.00
|
18.40
|
19.00
|
18.68
|
17.93
|
1,519,000
|
|
|
3/26/2021
|
0.00 / 0.00%
|
18.30
|
18.80
|
17.50
|
18.40
|
18.30
|
17.36
|
814,000
|
|
|
3/25/2021
|
-0.10 / -0.54%
|
18.60
|
19.30
|
18.30
|
18.40
|
18.76
|
17.36
|
1,442,400
|
|
|
3/24/2021
|
0.00 / 0.00%
|
18.00
|
18.90
|
17.80
|
18.50
|
18.35
|
17.45
|
1,064,500
|
|
|
3/23/2021
|
-1.00 / -5.13%
|
19.50
|
19.55
|
18.30
|
18.50
|
19.10
|
17.45
|
1,479,100
|
|
|
3/22/2021
|
+0.55 / +2.90%
|
18.95
|
20.00
|
18.95
|
19.50
|
19.54
|
18.40
|
2,065,800
|
|
|
3/19/2021
|
+1.20 / +6.76%
|
17.75
|
18.95
|
17.75
|
18.95
|
17.75
|
17.88
|
2,046,700
|
|
|
3/18/2021
|
-0.20 / -1.11%
|
18.15
|
18.15
|
17.65
|
17.75
|
17.92
|
16.75
|
1,271,100
|
|
|
3/17/2021
|
-0.15 / -0.83%
|
18.10
|
18.25
|
17.70
|
17.95
|
18.06
|
16.94
|
1,470,800
|
|
|
3/16/2021
|
+0.15 / +0.84%
|
18.30
|
18.50
|
17.80
|
18.10
|
18.16
|
17.08
|
1,716,000
|
|
|
3/15/2021
|
+1.15 / +6.85%
|
16.90
|
17.95
|
16.80
|
17.95
|
16.80
|
16.94
|
2,747,700
|
|
|
3/12/2021
|
-0.30 / -1.75%
|
17.10
|
17.50
|
16.80
|
16.80
|
17.16
|
15.85
|
2,306,600
|
|
|
3/11/2021
|
-0.05 / -0.29%
|
17.30
|
17.50
|
16.90
|
17.10
|
17.11
|
16.13
|
1,480,800
|
|
|
3/10/2021
|
+1.10 / +6.85%
|
16.50
|
17.15
|
15.90
|
17.15
|
16.05
|
16.18
|
2,477,000
|
|
|
3/9/2021
|
0.00 / 0.00%
|
16.05
|
16.55
|
15.80
|
16.05
|
16.25
|
15.14
|
1,567,300
|
|
|
3/8/2021
|
+1.05 / +7.00%
|
15.20
|
16.05
|
15.20
|
16.05
|
15.77
|
15.14
|
2,165,000
|
|
|
3/5/2021
|
+0.20 / +1.35%
|
14.85
|
15.05
|
14.70
|
15.00
|
14.87
|
14.15
|
875,700
|
|
|
3/4/2021
|
-0.45 / -2.95%
|
15.30
|
15.50
|
14.60
|
14.80
|
15.24
|
13.96
|
743,200
|
|
|
3/3/2021
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.15
|
15.25
|
15.32
|
14.39
|
1,568,700
|
|
|
3/2/2021
|
+0.20 / +1.34%
|
15.00
|
15.30
|
14.90
|
15.15
|
15.12
|
14.29
|
610,400
|
|
|
3/1/2021
|
-0.05 / -0.33%
|
15.20
|
15.30
|
14.20
|
14.95
|
14.96
|
14.11
|
1,177,700
|
|
|
2/26/2021
|
-0.40 / -2.60%
|
15.00
|
15.30
|
14.90
|
15.00
|
15.07
|
14.15
|
866,600
|
|
|
2/25/2021
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.00
|
15.40
|
15.27
|
14.53
|
303,900
|
|
|
2/24/2021
|
-0.10 / -0.65%
|
15.75
|
15.95
|
15.05
|
15.40
|
15.61
|
14.53
|
702,900
|
|
|
2/23/2021
|
+0.60 / +4.03%
|
14.90
|
15.60
|
14.90
|
15.50
|
15.30
|
14.62
|
1,264,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|