|
Closing price on 6/27/2016
|
|
| Open |
28.00 |
| High |
28.40 |
| Low |
27.50 |
| Volume |
570,070 |
| Split-adjusted Price |
20.63 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2016
|
+0.30 / +1.07%
|
28.00
|
28.40
|
27.50
|
28.30
|
27.99
|
20.63
|
570,070
|
|
|
6/24/2016
|
-1.20 / -4.11%
|
29.20
|
29.20
|
27.20
|
28.00
|
27.92
|
20.41
|
1,657,860
|
|
|
6/23/2016
|
-0.40 / -1.35%
|
29.60
|
29.70
|
29.10
|
29.20
|
29.34
|
21.29
|
787,990
|
|
|
6/22/2016
|
+0.80 / +2.78%
|
28.60
|
29.70
|
28.10
|
29.60
|
29.13
|
21.58
|
1,672,340
|
|
|
6/21/2016
|
+1.10 / +3.97%
|
27.70
|
28.80
|
27.50
|
28.80
|
27.99
|
20.99
|
1,567,610
|
|
|
6/20/2016
|
+0.50 / +1.84%
|
27.40
|
27.70
|
27.20
|
27.70
|
27.49
|
20.19
|
356,540
|
|
|
6/17/2016
|
-0.70 / -2.51%
|
27.60
|
27.70
|
27.00
|
27.20
|
27.34
|
19.83
|
673,000
|
|
|
6/16/2016
|
-1.10 / -3.79%
|
28.90
|
29.00
|
27.90
|
27.90
|
28.22
|
20.34
|
902,940
|
|
|
6/15/2016
|
+0.50 / +1.75%
|
28.50
|
29.30
|
27.30
|
29.00
|
28.34
|
21.14
|
1,038,200
|
|
|
6/14/2016
|
+1.80 / +6.74%
|
26.70
|
28.50
|
26.70
|
28.50
|
27.79
|
20.78
|
1,019,900
|
|
|
6/13/2016
|
-0.70 / -2.55%
|
27.20
|
27.20
|
26.20
|
26.70
|
26.69
|
19.46
|
691,410
|
|
|
6/10/2016
|
-0.20 / -0.72%
|
27.70
|
27.70
|
27.00
|
27.40
|
27.40
|
19.97
|
476,820
|
|
|
6/9/2016
|
+1.60 / +6.15%
|
26.30
|
27.70
|
26.30
|
27.60
|
26.98
|
20.12
|
772,540
|
|
|
6/8/2016
|
+1.70 / +7.00%
|
24.40
|
26.00
|
24.40
|
26.00
|
25.23
|
18.95
|
954,860
|
|
|
6/7/2016
|
+0.30 / +1.25%
|
24.00
|
24.50
|
24.00
|
24.30
|
24.26
|
17.71
|
444,570
|
|
|
6/6/2016
|
-0.10 / -0.41%
|
23.90
|
24.20
|
23.80
|
24.00
|
24.10
|
17.50
|
290,630
|
|
|
6/3/2016
|
-0.30 / -1.23%
|
24.30
|
24.50
|
24.10
|
24.10
|
24.25
|
17.57
|
307,200
|
|
|
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
|
|
|