Closing price on 4/7/2017
|
|
Open |
29.15 |
High |
29.30 |
Low |
29.00 |
Volume |
228,140 |
Split-adjusted Price |
22.09 |
|
|
CTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/7/2017
|
0.00 / 0.00%
|
29.15
|
29.30
|
29.00
|
29.15
|
29.13
|
22.09
|
228,140
|
|
4/5/2017
|
+0.15 / +0.52%
|
29.00
|
29.15
|
28.80
|
29.15
|
29.03
|
22.09
|
234,450
|
|
4/4/2017
|
-0.20 / -0.68%
|
29.40
|
29.60
|
28.90
|
29.00
|
29.36
|
21.98
|
210,390
|
|
4/3/2017
|
+0.30 / +1.04%
|
29.00
|
29.40
|
28.95
|
29.20
|
29.20
|
22.13
|
516,920
|
|
3/31/2017
|
+0.50 / +1.76%
|
28.30
|
28.90
|
28.30
|
28.90
|
28.71
|
21.90
|
432,480
|
|
3/30/2017
|
+0.10 / +0.35%
|
28.20
|
28.55
|
28.20
|
28.40
|
28.38
|
21.52
|
161,890
|
|
3/29/2017
|
-0.45 / -1.57%
|
28.60
|
28.95
|
28.20
|
28.30
|
28.57
|
21.45
|
203,090
|
|
3/28/2017
|
-0.10 / -0.35%
|
28.70
|
28.85
|
28.50
|
28.75
|
28.70
|
21.79
|
194,690
|
|
3/27/2017
|
-0.10 / -0.35%
|
28.80
|
29.05
|
28.70
|
28.85
|
28.83
|
21.87
|
148,790
|
|
3/24/2017
|
+0.20 / +0.70%
|
28.40
|
29.40
|
28.40
|
28.95
|
29.14
|
21.94
|
512,210
|
|
3/23/2017
|
+0.10 / +0.35%
|
28.65
|
28.80
|
28.50
|
28.75
|
28.69
|
21.79
|
318,310
|
|
3/22/2017
|
-0.50 / -1.72%
|
29.15
|
29.20
|
28.25
|
28.65
|
28.72
|
21.71
|
581,610
|
|
3/21/2017
|
+0.75 / +2.64%
|
28.50
|
29.15
|
28.10
|
29.15
|
28.58
|
22.09
|
649,200
|
|
3/20/2017
|
+1.00 / +3.65%
|
27.50
|
28.55
|
27.25
|
28.40
|
28.13
|
21.52
|
1,120,620
|
|
3/17/2017
|
-0.10 / -0.36%
|
27.45
|
27.60
|
27.00
|
27.40
|
27.38
|
20.77
|
609,680
|
|
3/16/2017
|
-0.05 / -0.18%
|
28.00
|
28.00
|
27.35
|
27.50
|
27.49
|
20.84
|
178,700
|
|
3/15/2017
|
-0.15 / -0.54%
|
27.55
|
27.80
|
27.55
|
27.55
|
27.63
|
20.88
|
112,390
|
|
3/14/2017
|
-0.30 / -1.07%
|
28.00
|
28.15
|
27.60
|
27.70
|
27.87
|
20.99
|
290,860
|
|
3/13/2017
|
+0.65 / +2.38%
|
27.35
|
28.40
|
27.10
|
28.00
|
27.69
|
21.22
|
428,320
|
|
3/10/2017
|
-0.05 / -0.18%
|
27.65
|
27.65
|
27.25
|
27.35
|
27.43
|
20.73
|
158,160
|
|
3/9/2017
|
-0.20 / -0.72%
|
27.70
|
27.80
|
27.40
|
27.40
|
27.59
|
20.77
|
232,160
|
|
3/8/2017
|
+0.80 / +2.99%
|
27.00
|
27.80
|
26.75
|
27.60
|
27.43
|
20.92
|
811,100
|
|
3/7/2017
|
+0.40 / +1.52%
|
26.65
|
27.00
|
26.35
|
26.80
|
26.70
|
20.31
|
307,540
|
|
3/6/2017
|
0.00 / 0.00%
|
26.45
|
26.65
|
26.40
|
26.40
|
26.50
|
20.01
|
362,030
|
|
3/3/2017
|
-0.05 / -0.19%
|
26.60
|
26.60
|
26.25
|
26.40
|
26.40
|
20.01
|
263,990
|
|
3/2/2017
|
+0.25 / +0.95%
|
26.50
|
26.70
|
26.20
|
26.45
|
26.40
|
20.05
|
279,420
|
|
3/1/2017
|
-0.15 / -0.57%
|
26.70
|
26.70
|
26.15
|
26.20
|
26.27
|
19.86
|
324,640
|
|
2/28/2017
|
-0.10 / -0.38%
|
26.70
|
26.70
|
26.30
|
26.35
|
26.38
|
19.97
|
239,740
|
|
2/27/2017
|
-0.10 / -0.38%
|
26.70
|
26.70
|
26.20
|
26.45
|
26.38
|
20.05
|
170,480
|
|
2/24/2017
|
+0.05 / +0.19%
|
26.50
|
27.00
|
26.40
|
26.55
|
26.55
|
20.12
|
132,280
|
|
|