|
Closing price on 6/23/2023
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.95 |
| Volume |
938,600 |
| Split-adjusted Price |
14.95 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2023
|
-0.55 / -3.55%
|
15.50
|
15.50
|
14.95
|
14.95
|
15.12
|
14.95
|
938,600
|
|
|
6/22/2023
|
+0.20 / +1.31%
|
15.75
|
15.80
|
15.30
|
15.50
|
15.50
|
15.50
|
963,900
|
|
|
6/21/2023
|
+0.40 / +2.68%
|
14.90
|
15.40
|
14.70
|
15.30
|
15.04
|
15.30
|
1,174,500
|
|
|
6/20/2023
|
+0.55 / +3.83%
|
14.50
|
14.90
|
14.40
|
14.90
|
14.64
|
14.90
|
361,800
|
|
|
6/19/2023
|
+0.05 / +0.35%
|
14.30
|
14.60
|
14.15
|
14.35
|
14.42
|
14.35
|
308,000
|
|
|
6/16/2023
|
0.00 / 0.00%
|
14.30
|
14.65
|
14.20
|
14.30
|
14.48
|
14.30
|
612,100
|
|
|
6/15/2023
|
-0.20 / -1.38%
|
14.55
|
14.55
|
14.05
|
14.30
|
14.27
|
14.30
|
368,100
|
|
|
6/14/2023
|
-0.60 / -3.97%
|
15.20
|
15.25
|
14.45
|
14.50
|
14.80
|
14.50
|
550,100
|
|
|
6/13/2023
|
-0.05 / -0.33%
|
15.45
|
15.45
|
14.95
|
15.10
|
15.14
|
15.10
|
538,500
|
|
|
6/12/2023
|
+0.75 / +5.21%
|
14.60
|
15.20
|
14.40
|
15.15
|
14.91
|
15.15
|
1,094,700
|
|
|
6/9/2023
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.00
|
14.40
|
14.21
|
14.40
|
360,600
|
|
|
6/8/2023
|
-0.30 / -2.04%
|
14.85
|
14.85
|
14.40
|
14.40
|
14.58
|
14.40
|
580,900
|
|
|
6/7/2023
|
+0.15 / +1.03%
|
14.70
|
14.90
|
14.50
|
14.70
|
14.70
|
14.70
|
962,900
|
|
|
6/6/2023
|
+0.15 / +1.04%
|
14.30
|
14.55
|
14.10
|
14.55
|
14.30
|
14.55
|
1,321,800
|
|
|
6/5/2023
|
-0.30 / -2.04%
|
14.70
|
14.75
|
14.40
|
14.40
|
14.63
|
14.40
|
914,400
|
|
|
6/2/2023
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.50
|
14.70
|
14.71
|
14.70
|
1,085,100
|
|
|
6/1/2023
|
+0.05 / +0.34%
|
14.50
|
14.85
|
14.50
|
14.60
|
14.67
|
14.60
|
761,700
|
|
|
5/31/2023
|
-0.20 / -1.36%
|
14.75
|
14.80
|
14.50
|
14.55
|
14.64
|
14.55
|
602,400
|
|
|
5/30/2023
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.55
|
14.75
|
14.65
|
14.75
|
621,100
|
|
|
5/29/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.55
|
14.80
|
14.70
|
14.80
|
695,100
|
|
|
5/26/2023
|
+0.45 / +3.14%
|
14.25
|
14.80
|
14.25
|
14.80
|
14.53
|
14.80
|
765,600
|
|
|
5/25/2023
|
0.00 / 0.00%
|
14.25
|
14.85
|
14.25
|
14.35
|
14.48
|
14.35
|
534,800
|
|
|
5/24/2023
|
-0.05 / -0.35%
|
14.30
|
14.50
|
14.10
|
14.35
|
14.35
|
14.35
|
898,300
|
|
|
5/23/2023
|
+0.75 / +5.49%
|
13.70
|
14.45
|
13.55
|
14.40
|
14.02
|
14.40
|
1,580,800
|
|
|
5/22/2023
|
+0.20 / +1.49%
|
13.45
|
13.90
|
13.45
|
13.65
|
13.59
|
13.65
|
1,184,200
|
|
|
5/19/2023
|
0.00 / 0.00%
|
13.60
|
13.85
|
13.00
|
13.45
|
13.35
|
13.45
|
1,013,500
|
|
|
5/18/2023
|
+0.85 / +6.75%
|
12.65
|
13.45
|
12.65
|
13.45
|
13.23
|
13.45
|
1,910,200
|
|
|
5/17/2023
|
+0.15 / +1.20%
|
12.45
|
12.75
|
12.40
|
12.60
|
12.61
|
12.60
|
1,245,200
|
|
|
5/16/2023
|
-0.05 / -0.40%
|
12.55
|
12.60
|
12.40
|
12.45
|
12.48
|
12.45
|
642,700
|
|
|
5/15/2023
|
-0.05 / -0.40%
|
12.55
|
12.65
|
12.40
|
12.50
|
12.54
|
12.50
|
389,500
|
|
|