|
Closing price on 6/27/2018
|
|
| Open |
27.90 |
| High |
28.65 |
| Low |
26.70 |
| Volume |
434,310 |
| Split-adjusted Price |
22.63 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2018
|
+0.75 / +2.69%
|
27.90
|
28.65
|
26.70
|
28.65
|
27.95
|
22.63
|
434,310
|
|
|
6/26/2018
|
0.00 / 0.00%
|
27.90
|
27.90
|
26.40
|
27.90
|
27.59
|
22.04
|
334,840
|
|
|
6/25/2018
|
-0.60 / -2.11%
|
28.50
|
28.50
|
27.50
|
27.90
|
28.04
|
22.04
|
140,020
|
|
|
6/22/2018
|
+0.50 / +1.79%
|
27.70
|
28.90
|
27.50
|
28.50
|
27.87
|
22.51
|
207,770
|
|
|
6/21/2018
|
-0.20 / -0.71%
|
28.20
|
28.20
|
27.50
|
28.00
|
27.90
|
22.12
|
152,770
|
|
|
6/20/2018
|
+0.10 / +0.36%
|
28.00
|
29.00
|
27.95
|
28.20
|
28.25
|
22.28
|
161,620
|
|
|
6/19/2018
|
-0.60 / -2.09%
|
28.70
|
28.70
|
27.50
|
28.10
|
28.13
|
22.20
|
93,290
|
|
|
6/18/2018
|
-0.35 / -1.20%
|
29.10
|
29.10
|
28.70
|
28.70
|
29.00
|
22.67
|
386,640
|
|
|
6/15/2018
|
+0.05 / +0.17%
|
29.00
|
29.30
|
28.70
|
29.05
|
29.07
|
22.95
|
650,130
|
|
|
6/14/2018
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.60
|
29.00
|
28.93
|
22.91
|
660,510
|
|
|
6/13/2018
|
-0.10 / -0.34%
|
28.90
|
29.50
|
28.00
|
29.00
|
29.03
|
22.91
|
264,220
|
|
|
6/12/2018
|
-0.80 / -2.68%
|
29.40
|
29.40
|
28.60
|
29.10
|
29.01
|
22.99
|
82,250
|
|
|
6/11/2018
|
+0.40 / +1.36%
|
29.40
|
30.00
|
28.90
|
29.90
|
29.30
|
23.62
|
1,129,930
|
|
|
6/8/2018
|
-0.60 / -1.99%
|
30.00
|
30.00
|
28.90
|
29.50
|
29.37
|
23.30
|
223,830
|
|
|
6/7/2018
|
+1.20 / +4.15%
|
28.80
|
30.50
|
27.60
|
30.10
|
28.31
|
23.78
|
332,810
|
|
|
6/6/2018
|
-0.60 / -2.03%
|
29.30
|
29.50
|
28.80
|
28.90
|
29.24
|
22.83
|
168,940
|
|
|
6/5/2018
|
-0.30 / -1.01%
|
29.80
|
30.10
|
29.45
|
29.50
|
29.76
|
23.30
|
134,550
|
|
|
6/4/2018
|
-0.15 / -0.50%
|
29.95
|
30.00
|
29.75
|
29.80
|
29.86
|
23.54
|
162,230
|
|
|
6/1/2018
|
-0.05 / -0.17%
|
29.90
|
30.00
|
29.70
|
29.95
|
29.89
|
23.66
|
118,380
|
|
|
5/31/2018
|
+0.10 / +0.33%
|
29.80
|
30.40
|
29.70
|
30.00
|
29.90
|
23.70
|
132,730
|
|
|
5/30/2018
|
-0.10 / -0.33%
|
30.00
|
30.00
|
28.85
|
29.90
|
29.84
|
23.62
|
73,360
|
|
|
5/29/2018
|
-0.30 / -0.99%
|
30.10
|
30.50
|
29.80
|
30.00
|
30.11
|
23.70
|
74,600
|
|
|
5/28/2018
|
-1.30 / -4.11%
|
31.60
|
31.60
|
29.40
|
30.30
|
30.50
|
23.94
|
140,560
|
|
|
5/25/2018
|
-0.20 / -0.63%
|
31.60
|
32.00
|
31.00
|
31.60
|
31.66
|
24.96
|
161,770
|
|
|
5/24/2018
|
+0.40 / +1.27%
|
31.10
|
31.80
|
29.25
|
31.80
|
31.18
|
25.12
|
117,830
|
|
|
5/23/2018
|
+0.40 / +1.29%
|
31.00
|
32.10
|
30.85
|
31.40
|
31.35
|
24.81
|
229,430
|
|
|
5/22/2018
|
-0.70 / -2.21%
|
31.60
|
32.00
|
30.90
|
31.00
|
31.46
|
24.49
|
388,170
|
|
|
5/21/2018
|
-0.70 / -2.16%
|
32.20
|
32.40
|
31.60
|
31.70
|
31.81
|
25.04
|
126,170
|
|
|
5/18/2018
|
-0.10 / -0.31%
|
32.20
|
32.70
|
32.00
|
32.40
|
32.24
|
25.60
|
181,650
|
|
|
5/17/2018
|
-0.65 / -1.96%
|
32.90
|
33.15
|
32.00
|
32.50
|
32.72
|
25.67
|
189,990
|
|
|