|
Closing price on 5/30/2019
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
22.95 |
| Volume |
359,060 |
| Split-adjusted Price |
18.96 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2019
|
+0.15 / +0.65%
|
23.00
|
23.40
|
22.95
|
23.25
|
23.11
|
18.96
|
359,060
|
|
|
5/29/2019
|
-0.25 / -1.07%
|
23.30
|
23.40
|
22.95
|
23.10
|
23.13
|
18.84
|
305,920
|
|
|
5/28/2019
|
-0.05 / -0.21%
|
23.20
|
23.45
|
23.20
|
23.35
|
23.32
|
19.04
|
194,440
|
|
|
5/27/2019
|
+0.40 / +1.74%
|
22.90
|
23.40
|
22.80
|
23.40
|
23.07
|
19.08
|
365,390
|
|
|
5/24/2019
|
-0.25 / -1.08%
|
23.00
|
23.10
|
22.80
|
23.00
|
22.96
|
18.75
|
262,040
|
|
|
5/23/2019
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.10
|
23.25
|
23.20
|
18.96
|
251,350
|
|
|
5/22/2019
|
-0.05 / -0.21%
|
23.40
|
23.45
|
23.20
|
23.35
|
23.31
|
19.04
|
930,840
|
|
|
5/21/2019
|
-0.05 / -0.21%
|
23.45
|
23.45
|
23.20
|
23.40
|
23.27
|
19.08
|
402,520
|
|
|
5/20/2019
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.15
|
23.45
|
23.36
|
19.12
|
278,210
|
|
|
5/17/2019
|
+0.20 / +0.86%
|
23.25
|
23.50
|
23.10
|
23.45
|
23.28
|
19.12
|
611,330
|
|
|
5/16/2019
|
+0.25 / +1.09%
|
23.05
|
23.35
|
22.95
|
23.25
|
23.14
|
18.96
|
844,170
|
|
|
5/15/2019
|
-0.80 / -3.36%
|
23.80
|
23.85
|
22.85
|
23.00
|
23.23
|
18.75
|
1,006,130
|
|
|
5/14/2019
|
-0.15 / -0.63%
|
23.50
|
23.85
|
23.50
|
23.80
|
23.66
|
19.41
|
432,310
|
|
|
5/13/2019
|
+0.05 / +0.21%
|
23.85
|
23.95
|
23.75
|
23.95
|
23.86
|
19.53
|
322,440
|
|
|
5/10/2019
|
+0.10 / +0.42%
|
23.75
|
23.95
|
23.70
|
23.90
|
23.74
|
19.49
|
492,200
|
|
|
5/9/2019
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.60
|
23.80
|
23.66
|
19.41
|
276,070
|
|
|
5/8/2019
|
+0.20 / +0.85%
|
23.45
|
23.70
|
23.35
|
23.70
|
23.47
|
19.33
|
358,860
|
|
|
5/7/2019
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.40
|
23.50
|
23.55
|
19.16
|
444,940
|
|
|
5/6/2019
|
-0.40 / -1.67%
|
23.95
|
23.95
|
23.30
|
23.60
|
23.54
|
19.24
|
491,720
|
|
|
5/3/2019
|
-0.45 / -1.84%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.14
|
19.57
|
368,110
|
|
|
5/2/2019
|
0.00 / 0.00%
|
24.40
|
24.45
|
24.25
|
24.45
|
24.33
|
19.94
|
426,390
|
|
|
4/26/2019
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.20
|
24.45
|
24.37
|
19.94
|
572,130
|
|
|
4/25/2019
|
-0.35 / -1.41%
|
24.80
|
24.90
|
24.45
|
24.45
|
24.57
|
19.94
|
422,970
|
|
|
4/24/2019
|
0.00 / 0.00%
|
24.80
|
25.20
|
24.65
|
24.80
|
24.93
|
20.22
|
594,130
|
|
|
4/23/2019
|
+0.20 / +0.81%
|
24.60
|
24.80
|
24.50
|
24.80
|
24.63
|
20.22
|
391,300
|
|
|
4/22/2019
|
-0.20 / -0.81%
|
24.80
|
24.90
|
24.50
|
24.60
|
24.63
|
20.06
|
432,450
|
|
|
4/19/2019
|
0.00 / 0.00%
|
24.80
|
25.10
|
24.75
|
24.80
|
24.91
|
20.22
|
735,850
|
|
|
4/18/2019
|
0.00 / 0.00%
|
24.80
|
24.95
|
24.70
|
24.80
|
24.77
|
20.22
|
876,290
|
|
|
4/17/2019
|
-0.50 / -1.98%
|
25.20
|
25.30
|
24.80
|
24.80
|
25.01
|
20.22
|
807,700
|
|
|
4/16/2019
|
+0.10 / +0.40%
|
25.15
|
25.30
|
24.60
|
25.30
|
24.99
|
20.63
|
1,053,850
|
|
|