Closing price on 5/11/2023
|
|
Open |
12.40 |
High |
12.45 |
Low |
12.25 |
Volume |
362,300 |
Split-adjusted Price |
12.30 |
|
|
CTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2023
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.25
|
12.30
|
12.33
|
12.30
|
362,300
|
|
5/10/2023
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.05
|
12.30
|
12.14
|
12.30
|
491,600
|
|
5/9/2023
|
+0.05 / +0.41%
|
12.15
|
12.15
|
12.00
|
12.10
|
12.03
|
12.10
|
285,100
|
|
5/8/2023
|
+0.10 / +0.84%
|
11.95
|
12.15
|
11.90
|
12.05
|
11.98
|
12.05
|
224,600
|
|
5/5/2023
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.95
|
11.96
|
11.95
|
420,000
|
|
5/4/2023
|
-0.30 / -2.43%
|
12.25
|
12.25
|
12.00
|
12.05
|
12.09
|
12.05
|
377,000
|
|
4/28/2023
|
+0.05 / +0.41%
|
12.35
|
12.50
|
12.20
|
12.35
|
12.31
|
12.35
|
146,600
|
|
4/27/2023
|
+0.10 / +0.82%
|
12.20
|
12.45
|
12.10
|
12.30
|
12.26
|
12.30
|
262,400
|
|
4/26/2023
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.12
|
12.20
|
164,500
|
|
4/25/2023
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.05
|
12.20
|
12.12
|
12.20
|
66,800
|
|
4/24/2023
|
+0.05 / +0.41%
|
12.15
|
12.25
|
12.00
|
12.20
|
12.07
|
12.20
|
104,600
|
|
4/21/2023
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.00
|
12.15
|
12.10
|
12.15
|
146,100
|
|
4/20/2023
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.00
|
12.25
|
12.18
|
12.25
|
160,100
|
|
4/19/2023
|
-0.40 / -3.16%
|
12.65
|
12.65
|
12.10
|
12.25
|
12.31
|
12.25
|
326,900
|
|
4/18/2023
|
+0.15 / +1.20%
|
12.75
|
12.75
|
12.45
|
12.65
|
12.58
|
12.65
|
126,700
|
|
4/17/2023
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.20
|
12.50
|
12.46
|
12.50
|
164,700
|
|
4/14/2023
|
-0.25 / -1.98%
|
12.65
|
12.80
|
12.40
|
12.40
|
12.55
|
12.40
|
263,600
|
|
4/13/2023
|
-0.25 / -1.94%
|
12.90
|
12.95
|
12.60
|
12.65
|
12.74
|
12.65
|
174,000
|
|
4/12/2023
|
-0.10 / -0.77%
|
13.15
|
13.15
|
12.80
|
12.90
|
12.92
|
12.90
|
217,900
|
|
4/11/2023
|
+0.40 / +3.17%
|
12.70
|
13.00
|
12.50
|
13.00
|
12.72
|
13.00
|
270,000
|
|
4/10/2023
|
-0.10 / -0.79%
|
12.60
|
13.20
|
12.60
|
12.60
|
12.85
|
12.60
|
401,700
|
|
4/7/2023
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.60
|
12.70
|
127,300
|
|
4/6/2023
|
-0.30 / -2.33%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.90
|
12.60
|
380,600
|
|
4/5/2023
|
+0.40 / +3.20%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.64
|
12.90
|
402,600
|
|
4/4/2023
|
-0.15 / -1.19%
|
12.65
|
12.65
|
12.30
|
12.50
|
12.50
|
12.50
|
274,500
|
|
4/3/2023
|
+0.30 / +2.43%
|
12.45
|
12.65
|
12.40
|
12.65
|
12.51
|
12.65
|
300,100
|
|
3/31/2023
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.20
|
12.35
|
12.28
|
12.35
|
107,700
|
|
3/30/2023
|
+0.05 / +0.41%
|
12.35
|
12.45
|
12.25
|
12.35
|
12.34
|
12.35
|
200,500
|
|
3/29/2023
|
+0.05 / +0.41%
|
12.25
|
12.30
|
12.10
|
12.30
|
12.20
|
12.30
|
118,100
|
|
3/28/2023
|
+0.20 / +1.66%
|
12.20
|
12.40
|
12.05
|
12.25
|
12.26
|
12.25
|
308,400
|
|
|