|
|
Closing price on 5/27/2020
|
|
| Open |
18.95 |
| High |
19.30 |
| Low |
18.70 |
| Volume |
1,060,230 |
| Split-adjusted Price |
15.53 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
+0.20 / +1.06%
|
18.95
|
19.30
|
18.70
|
19.05
|
18.89
|
15.53
|
1,060,230
|
|
|
5/26/2020
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.80
|
18.85
|
18.89
|
15.37
|
1,053,650
|
|
|
5/25/2020
|
-0.05 / -0.26%
|
19.30
|
19.40
|
18.90
|
18.95
|
19.00
|
15.45
|
2,205,060
|
|
|
5/22/2020
|
+0.10 / +0.53%
|
18.75
|
19.80
|
18.40
|
19.00
|
18.83
|
15.49
|
3,762,890
|
|
|
5/21/2020
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.75
|
18.90
|
18.85
|
15.41
|
589,720
|
|
|
5/20/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.92
|
15.49
|
511,990
|
|
|
5/19/2020
|
0.00 / 0.00%
|
19.30
|
19.40
|
18.85
|
19.00
|
19.00
|
15.49
|
646,530
|
|
|
5/18/2020
|
-0.50 / -2.56%
|
19.30
|
19.45
|
19.00
|
19.00
|
19.15
|
15.49
|
1,027,090
|
|
|
5/15/2020
|
+0.05 / +0.26%
|
19.45
|
19.60
|
19.00
|
19.50
|
19.26
|
15.90
|
1,553,140
|
|
|
5/14/2020
|
-0.55 / -2.75%
|
19.70
|
19.70
|
19.30
|
19.45
|
19.57
|
15.86
|
681,940
|
|
|
5/13/2020
|
-0.30 / -1.48%
|
20.00
|
20.90
|
19.85
|
20.00
|
20.21
|
16.31
|
1,013,450
|
|
|
5/12/2020
|
+1.30 / +6.84%
|
19.00
|
20.30
|
19.00
|
20.30
|
19.37
|
16.55
|
1,441,280
|
|
|
5/11/2020
|
-0.80 / -4.04%
|
19.20
|
19.70
|
18.90
|
19.00
|
19.15
|
15.49
|
452,560
|
|
|
5/8/2020
|
+0.05 / +0.25%
|
19.80
|
20.50
|
19.70
|
19.80
|
20.04
|
16.15
|
529,320
|
|
|
5/7/2020
|
+0.05 / +0.25%
|
19.70
|
21.05
|
19.65
|
19.75
|
20.19
|
16.10
|
588,410
|
|
|
5/6/2020
|
+0.70 / +3.68%
|
19.20
|
20.30
|
19.20
|
19.70
|
19.85
|
16.06
|
753,550
|
|
|
5/5/2020
|
0.00 / 0.00%
|
19.00
|
19.15
|
18.90
|
19.00
|
19.04
|
15.49
|
521,260
|
|
|
5/4/2020
|
0.00 / 0.00%
|
18.90
|
19.15
|
17.90
|
19.00
|
18.83
|
15.49
|
33,350
|
|
|
4/29/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.65
|
19.00
|
18.83
|
15.49
|
63,940
|
|
|
4/28/2020
|
0.00 / 0.00%
|
19.00
|
19.15
|
18.90
|
19.00
|
19.04
|
15.49
|
11,500
|
|
|
4/27/2020
|
-0.30 / -1.55%
|
19.10
|
19.30
|
18.60
|
19.00
|
19.17
|
15.49
|
58,640
|
|
|
4/24/2020
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.10
|
19.30
|
19.32
|
15.74
|
191,910
|
|
|
4/23/2020
|
0.00 / 0.00%
|
19.30
|
19.55
|
19.00
|
19.30
|
19.21
|
15.74
|
27,490
|
|
|
4/22/2020
|
-0.10 / -0.52%
|
19.35
|
19.40
|
19.00
|
19.30
|
19.18
|
15.74
|
441,820
|
|
|
4/21/2020
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.10
|
19.40
|
19.40
|
15.82
|
841,820
|
|
|
4/20/2020
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.00
|
19.50
|
19.46
|
15.90
|
340,690
|
|
|
4/17/2020
|
-0.20 / -1.02%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.60
|
15.90
|
553,730
|
|
|
4/16/2020
|
+0.60 / +3.14%
|
19.10
|
20.20
|
18.90
|
19.70
|
19.42
|
16.06
|
1,475,210
|
|
|
4/15/2020
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.95
|
19.10
|
19.14
|
15.57
|
547,450
|
|
|
4/14/2020
|
-0.20 / -1.04%
|
18.70
|
19.20
|
18.30
|
19.10
|
18.84
|
15.57
|
552,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|