|
Closing price on 5/13/2026
|
|
| Open |
21.20 |
| High |
21.30 |
| Low |
20.90 |
| Volume |
340,400 |
| Split-adjusted Price |
19.09 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2026
|
-0.35 / -1.64%
|
21.20
|
21.30
|
20.90
|
21.00
|
21.02
|
19.09
|
340,400
|
|
|
5/12/2026
|
-0.15 / -0.70%
|
21.50
|
21.60
|
21.05
|
21.35
|
21.26
|
19.41
|
386,600
|
|
|
5/11/2026
|
-0.20 / -0.92%
|
21.75
|
21.80
|
21.30
|
21.50
|
21.52
|
19.55
|
230,100
|
|
|
5/8/2026
|
+0.10 / +0.46%
|
21.55
|
21.90
|
21.55
|
21.70
|
21.74
|
19.73
|
372,500
|
|
|
5/7/2026
|
0.00 / 0.00%
|
21.70
|
21.95
|
21.55
|
21.60
|
21.76
|
19.64
|
258,900
|
|
|
5/6/2026
|
0.00 / 0.00%
|
21.35
|
21.70
|
21.35
|
21.60
|
21.52
|
19.64
|
98,600
|
|
|
5/5/2026
|
+0.10 / +0.47%
|
21.45
|
21.65
|
21.20
|
21.60
|
21.35
|
19.64
|
225,400
|
|
|
5/4/2026
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.20
|
21.50
|
21.56
|
19.55
|
266,800
|
|
|
4/29/2026
|
+0.05 / +0.23%
|
21.30
|
21.60
|
21.15
|
21.50
|
21.39
|
19.55
|
192,400
|
|
|
4/28/2026
|
-0.55 / -2.50%
|
21.90
|
22.00
|
21.45
|
21.45
|
21.78
|
19.50
|
842,200
|
|
|
4/24/2026
|
-0.05 / -0.23%
|
22.10
|
22.15
|
21.60
|
22.00
|
21.87
|
20.00
|
191,400
|
|
|
4/23/2026
|
+0.05 / +0.23%
|
22.10
|
22.15
|
21.60
|
22.05
|
21.88
|
20.05
|
1,181,500
|
|
|
4/22/2026
|
-0.20 / -0.90%
|
22.15
|
22.20
|
21.85
|
22.00
|
22.01
|
20.00
|
561,200
|
|
|
4/21/2026
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.05
|
22.20
|
22.14
|
20.18
|
247,900
|
|
|
4/20/2026
|
-0.15 / -0.67%
|
22.35
|
22.50
|
22.15
|
22.20
|
22.25
|
20.18
|
849,900
|
|
|
4/17/2026
|
+0.10 / +0.45%
|
22.55
|
22.55
|
22.25
|
22.35
|
22.34
|
20.32
|
599,800
|
|
|
4/16/2026
|
-0.50 / -2.20%
|
22.85
|
22.85
|
22.25
|
22.25
|
22.43
|
20.23
|
667,700
|
|
|
4/15/2026
|
-0.10 / -0.44%
|
22.90
|
23.10
|
22.70
|
22.75
|
22.85
|
20.68
|
358,900
|
|
|
4/14/2026
|
+0.05 / +0.22%
|
22.80
|
23.00
|
22.70
|
22.85
|
22.78
|
20.77
|
628,000
|
|
|
4/13/2026
|
-0.05 / -0.22%
|
22.80
|
23.20
|
22.70
|
22.80
|
22.85
|
20.73
|
450,200
|
|
|
4/10/2026
|
-0.45 / -1.93%
|
23.35
|
23.55
|
22.80
|
22.85
|
23.03
|
20.77
|
623,600
|
|
|
4/9/2026
|
+0.25 / +1.08%
|
23.10
|
23.70
|
22.60
|
23.30
|
23.14
|
21.18
|
719,900
|
|
|
4/8/2026
|
+0.15 / +0.66%
|
23.35
|
23.40
|
23.05
|
23.05
|
23.20
|
20.95
|
882,800
|
|
|
4/7/2026
|
+0.10 / +0.44%
|
22.95
|
23.05
|
22.70
|
22.90
|
22.87
|
20.82
|
593,200
|
|
|
4/6/2026
|
+0.25 / +1.11%
|
23.00
|
23.50
|
22.40
|
22.80
|
22.89
|
20.73
|
1,254,800
|
|
|
4/3/2026
|
-0.10 / -0.44%
|
22.65
|
22.85
|
22.50
|
22.55
|
22.65
|
20.50
|
250,000
|
|
|
4/2/2026
|
-0.25 / -1.09%
|
22.70
|
22.75
|
22.40
|
22.65
|
22.55
|
20.59
|
588,200
|
|
|
4/1/2026
|
-0.05 / -0.22%
|
23.00
|
23.20
|
22.80
|
22.90
|
22.97
|
20.82
|
527,500
|
|
|
3/31/2026
|
+0.15 / +0.66%
|
23.00
|
23.10
|
22.70
|
22.95
|
22.87
|
20.86
|
328,300
|
|
|
3/30/2026
|
-0.25 / -1.08%
|
22.60
|
23.00
|
22.60
|
22.80
|
22.79
|
20.73
|
382,400
|
|
|