|
|
Closing price on 6/19/2025
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
22.95 |
| Volume |
1,766,100 |
| Split-adjusted Price |
23.30 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2025
|
-0.25 / -1.06%
|
23.80
|
23.80
|
22.95
|
23.30
|
23.24
|
23.30
|
1,766,100
|
|
|
6/18/2025
|
-0.60 / -2.48%
|
24.05
|
24.55
|
23.30
|
23.55
|
23.76
|
23.55
|
2,727,200
|
|
|
6/17/2025
|
+0.45 / +1.90%
|
23.80
|
24.45
|
23.60
|
24.15
|
24.01
|
24.15
|
2,492,500
|
|
|
6/16/2025
|
0.00 / 0.00%
|
23.70
|
24.40
|
23.35
|
23.70
|
23.70
|
23.70
|
2,773,700
|
|
|
6/13/2025
|
-0.70 / -2.87%
|
24.30
|
24.95
|
23.50
|
23.70
|
24.01
|
23.70
|
4,121,100
|
|
|
6/12/2025
|
+0.45 / +1.88%
|
24.25
|
25.50
|
24.00
|
24.40
|
24.59
|
24.40
|
4,221,600
|
|
|
6/11/2025
|
+1.55 / +6.92%
|
22.65
|
23.95
|
22.10
|
23.95
|
23.26
|
23.95
|
3,513,000
|
|
|
6/10/2025
|
+0.65 / +2.99%
|
22.20
|
23.05
|
22.20
|
22.40
|
22.58
|
22.40
|
3,283,900
|
|
|
6/9/2025
|
+0.20 / +0.93%
|
21.60
|
22.30
|
21.60
|
21.75
|
21.84
|
21.75
|
2,309,900
|
|
|
6/6/2025
|
+0.10 / +0.47%
|
21.60
|
22.30
|
21.45
|
21.55
|
21.72
|
21.55
|
2,875,500
|
|
|
6/5/2025
|
-0.40 / -1.83%
|
22.10
|
22.15
|
21.45
|
21.45
|
21.74
|
21.45
|
1,932,200
|
|
|
6/4/2025
|
+1.25 / +6.07%
|
20.75
|
22.00
|
20.60
|
21.85
|
21.45
|
21.85
|
5,168,300
|
|
|
6/3/2025
|
+0.55 / +2.74%
|
20.30
|
20.90
|
20.15
|
20.60
|
20.61
|
20.60
|
2,534,200
|
|
|
6/2/2025
|
+0.10 / +0.50%
|
19.90
|
20.40
|
19.90
|
20.05
|
20.08
|
20.05
|
1,502,800
|
|
|
5/30/2025
|
-0.50 / -2.44%
|
20.50
|
20.50
|
19.95
|
19.95
|
20.10
|
19.95
|
1,665,900
|
|
|
5/29/2025
|
-0.10 / -0.49%
|
20.55
|
20.90
|
20.40
|
20.45
|
20.58
|
20.45
|
1,066,700
|
|
|
5/28/2025
|
-0.30 / -1.44%
|
20.90
|
21.15
|
20.45
|
20.55
|
20.70
|
20.55
|
1,383,100
|
|
|
5/27/2025
|
+0.30 / +1.46%
|
20.65
|
21.40
|
20.60
|
20.85
|
21.00
|
20.85
|
2,704,700
|
|
|
5/26/2025
|
+0.15 / +0.74%
|
20.50
|
20.55
|
19.80
|
20.55
|
20.23
|
20.55
|
1,204,700
|
|
|
5/23/2025
|
+0.05 / +0.25%
|
20.45
|
20.90
|
20.30
|
20.40
|
20.59
|
20.40
|
1,381,400
|
|
|
5/22/2025
|
-0.75 / -3.55%
|
21.10
|
21.10
|
20.30
|
20.35
|
20.71
|
20.35
|
1,428,400
|
|
|
5/21/2025
|
+0.95 / +4.71%
|
20.30
|
21.35
|
19.85
|
21.10
|
20.52
|
21.10
|
3,422,100
|
|
|
5/20/2025
|
-0.10 / -0.49%
|
20.20
|
20.55
|
20.10
|
20.15
|
20.24
|
20.15
|
1,071,400
|
|
|
5/19/2025
|
-0.20 / -0.98%
|
20.50
|
20.75
|
20.25
|
20.25
|
20.52
|
20.25
|
1,175,900
|
|
|
5/16/2025
|
+0.10 / +0.49%
|
20.35
|
20.90
|
20.25
|
20.45
|
20.61
|
20.45
|
2,335,700
|
|
|
5/15/2025
|
+0.30 / +1.50%
|
20.10
|
20.35
|
19.90
|
20.35
|
20.12
|
20.35
|
1,160,300
|
|
|
5/14/2025
|
-0.10 / -0.50%
|
20.15
|
20.60
|
20.00
|
20.05
|
20.19
|
20.05
|
1,206,200
|
|
|
5/13/2025
|
+0.20 / +1.00%
|
20.10
|
20.35
|
19.95
|
20.15
|
20.11
|
20.15
|
985,900
|
|
|
5/12/2025
|
0.00 / 0.00%
|
20.15
|
20.15
|
19.80
|
19.95
|
19.94
|
19.95
|
783,600
|
|
|
5/9/2025
|
-0.35 / -1.72%
|
20.40
|
20.75
|
19.95
|
19.95
|
20.22
|
19.95
|
1,109,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|