|
|
Closing price on 5/27/2021
|
|
| Open |
14.50 |
| High |
14.90 |
| Low |
14.40 |
| Volume |
602,400 |
| Split-adjusted Price |
13.59 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.10 / -0.69%
|
14.50
|
14.90
|
14.40
|
14.40
|
14.65
|
13.59
|
602,400
|
|
|
5/26/2021
|
-0.55 / -3.65%
|
15.15
|
15.15
|
14.50
|
14.50
|
14.76
|
13.68
|
632,400
|
|
|
5/25/2021
|
+0.10 / +0.67%
|
15.30
|
15.45
|
14.75
|
15.05
|
15.16
|
14.20
|
635,000
|
|
|
5/24/2021
|
+0.95 / +6.79%
|
14.00
|
14.95
|
14.00
|
14.95
|
14.00
|
14.11
|
399,900
|
|
|
5/21/2021
|
+0.05 / +0.36%
|
14.00
|
14.70
|
14.00
|
14.00
|
14.38
|
13.21
|
699,800
|
|
|
5/20/2021
|
-0.50 / -3.46%
|
14.25
|
14.60
|
13.85
|
13.95
|
14.09
|
13.16
|
747,000
|
|
|
5/19/2021
|
-0.55 / -3.67%
|
14.80
|
14.90
|
14.40
|
14.45
|
14.68
|
13.63
|
1,418,900
|
|
|
5/18/2021
|
-0.25 / -1.64%
|
15.25
|
15.30
|
14.70
|
15.00
|
14.70
|
14.15
|
1,299,500
|
|
|
5/17/2021
|
-0.35 / -2.24%
|
15.70
|
15.80
|
15.15
|
15.25
|
15.15
|
14.39
|
921,700
|
|
|
5/14/2021
|
-0.20 / -1.27%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.78
|
14.72
|
650,100
|
|
|
5/13/2021
|
-0.35 / -2.17%
|
16.10
|
16.35
|
15.80
|
15.80
|
16.05
|
14.91
|
897,900
|
|
|
5/12/2021
|
+0.30 / +1.89%
|
15.85
|
16.20
|
15.85
|
16.15
|
16.05
|
15.24
|
900,200
|
|
|
5/11/2021
|
+0.05 / +0.32%
|
15.90
|
16.25
|
15.80
|
15.85
|
16.02
|
14.95
|
403,700
|
|
|
5/10/2021
|
-0.30 / -1.86%
|
15.90
|
16.10
|
15.65
|
15.80
|
15.84
|
14.91
|
710,500
|
|
|
5/7/2021
|
-0.25 / -1.53%
|
16.55
|
16.55
|
15.90
|
16.10
|
16.16
|
15.19
|
1,998,200
|
|
|
5/6/2021
|
-0.30 / -1.80%
|
16.50
|
16.80
|
16.35
|
16.35
|
16.53
|
15.43
|
381,000
|
|
|
5/5/2021
|
+0.05 / +0.30%
|
16.80
|
17.15
|
16.60
|
16.65
|
16.88
|
15.71
|
1,855,800
|
|
|
5/4/2021
|
+0.60 / +3.75%
|
15.70
|
16.90
|
15.50
|
16.60
|
16.46
|
15.66
|
1,406,810
|
|
|
4/29/2021
|
0.00 / 0.00%
|
15.95
|
16.80
|
15.95
|
16.00
|
16.15
|
15.10
|
404,900
|
|
|
4/28/2021
|
0.00 / 0.00%
|
16.00
|
16.35
|
15.85
|
16.00
|
16.08
|
15.10
|
820,800
|
|
|
4/27/2021
|
-0.15 / -0.93%
|
16.20
|
16.20
|
15.80
|
16.00
|
15.95
|
15.10
|
1,089,100
|
|
|
4/26/2021
|
+0.45 / +2.87%
|
16.10
|
16.30
|
15.70
|
16.15
|
15.91
|
15.24
|
1,074,800
|
|
|
4/23/2021
|
-0.10 / -0.63%
|
15.65
|
15.95
|
15.30
|
15.70
|
15.58
|
14.81
|
1,399,500
|
|
|
4/22/2021
|
-0.90 / -5.39%
|
16.70
|
16.75
|
15.70
|
15.80
|
16.15
|
14.91
|
2,371,500
|
|
|
4/20/2021
|
-0.45 / -2.62%
|
17.15
|
17.40
|
16.70
|
16.70
|
16.98
|
15.76
|
600,300
|
|
|
4/19/2021
|
+0.05 / +0.29%
|
17.10
|
17.60
|
16.70
|
17.15
|
17.07
|
16.18
|
614,000
|
|
|
4/16/2021
|
-0.55 / -3.12%
|
17.55
|
17.85
|
16.80
|
17.10
|
17.19
|
16.13
|
610,000
|
|
|
4/15/2021
|
-0.50 / -2.75%
|
18.40
|
18.40
|
17.30
|
17.65
|
17.97
|
16.65
|
1,650,800
|
|
|
4/14/2021
|
+1.15 / +6.76%
|
17.00
|
18.15
|
17.00
|
18.15
|
17.50
|
17.12
|
1,762,500
|
|
|
4/13/2021
|
-1.10 / -6.08%
|
18.20
|
18.25
|
17.00
|
17.00
|
17.74
|
16.04
|
1,034,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|