|
Closing price on 6/2/2016
|
|
| Open |
24.60 |
| High |
24.80 |
| Low |
24.20 |
| Volume |
503,260 |
| Split-adjusted Price |
17.79 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2016
|
+0.30 / +1.24%
|
24.60
|
24.80
|
24.20
|
24.40
|
24.49
|
17.79
|
503,260
|
|
|
6/1/2016
|
+0.20 / +0.84%
|
23.90
|
24.20
|
23.80
|
24.10
|
24.01
|
17.57
|
245,400
|
|
|
5/31/2016
|
+0.20 / +0.84%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.81
|
17.42
|
327,910
|
|
|
5/30/2016
|
-0.60 / -2.47%
|
23.80
|
24.20
|
23.60
|
23.70
|
23.90
|
17.28
|
564,250
|
|
|
5/27/2016
|
+0.20 / +0.83%
|
24.10
|
24.90
|
24.10
|
24.30
|
24.50
|
17.71
|
663,710
|
|
|
5/26/2016
|
+0.30 / +1.26%
|
23.80
|
24.50
|
23.60
|
24.10
|
24.05
|
17.57
|
747,730
|
|
|
5/25/2016
|
+1.50 / +6.73%
|
22.30
|
23.80
|
22.20
|
23.80
|
23.34
|
17.35
|
955,780
|
|
|
5/24/2016
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.00
|
22.30
|
22.24
|
16.26
|
342,370
|
|
|
5/23/2016
|
-0.30 / -1.33%
|
22.60
|
22.60
|
22.30
|
22.30
|
22.47
|
16.26
|
280,090
|
|
|
5/20/2016
|
+0.30 / +1.35%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.36
|
16.47
|
309,370
|
|
|
5/19/2016
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.10
|
22.30
|
22.28
|
16.26
|
353,360
|
|
|
5/18/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.37
|
16.33
|
420,370
|
|
|
5/17/2016
|
+0.20 / +0.90%
|
22.10
|
22.50
|
22.10
|
22.40
|
22.32
|
16.33
|
351,180
|
|
|
5/16/2016
|
+0.30 / +1.37%
|
21.80
|
22.20
|
21.50
|
22.20
|
21.90
|
16.18
|
261,040
|
|
|
5/13/2016
|
-0.40 / -1.79%
|
22.30
|
22.30
|
21.80
|
21.90
|
22.07
|
15.96
|
226,200
|
|
|
5/12/2016
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.20
|
22.30
|
22.30
|
16.26
|
133,530
|
|
|
5/11/2016
|
+0.50 / +2.30%
|
21.60
|
22.20
|
21.20
|
22.20
|
21.64
|
16.18
|
257,580
|
|
|
5/10/2016
|
-0.70 / -3.13%
|
22.30
|
22.30
|
20.90
|
21.70
|
21.73
|
15.82
|
314,240
|
|
|
5/9/2016
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.52
|
16.33
|
233,400
|
|
|
5/6/2016
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.40
|
22.70
|
22.63
|
16.55
|
417,100
|
|
|
5/5/2016
|
-0.20 / -0.87%
|
23.30
|
23.30
|
22.70
|
22.80
|
23.00
|
16.62
|
216,730
|
|
|
5/4/2016
|
-1.00 / -4.17%
|
23.00
|
23.40
|
22.50
|
23.00
|
22.99
|
16.77
|
119,460
|
|
|
4/29/2016
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.84
|
16.40
|
224,210
|
|
|
4/28/2016
|
+0.10 / +0.43%
|
23.50
|
23.80
|
23.30
|
23.60
|
23.54
|
16.13
|
134,400
|
|
|
4/27/2016
|
-0.50 / -2.08%
|
23.60
|
23.90
|
23.40
|
23.50
|
23.60
|
16.06
|
184,120
|
|
|
4/26/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.40
|
24.00
|
23.92
|
16.40
|
141,960
|
|
|
4/25/2016
|
+0.30 / +1.27%
|
23.90
|
24.20
|
23.70
|
24.00
|
24.01
|
16.40
|
475,570
|
|
|
4/22/2016
|
+1.00 / +4.41%
|
22.60
|
23.70
|
22.40
|
23.70
|
22.92
|
16.20
|
228,020
|
|
|
4/21/2016
|
+0.20 / +0.89%
|
22.60
|
22.90
|
22.60
|
22.70
|
22.72
|
15.51
|
164,850
|
|
|
4/20/2016
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.00
|
22.50
|
22.51
|
15.38
|
262,560
|
|
|