|
Closing price on 6/27/2019
|
|
| Open |
23.35 |
| High |
23.40 |
| Low |
23.05 |
| Volume |
475,900 |
| Split-adjusted Price |
19.08 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2019
|
+0.05 / +0.21%
|
23.35
|
23.40
|
23.05
|
23.40
|
23.31
|
19.08
|
475,900
|
|
|
6/26/2019
|
+0.35 / +1.52%
|
23.00
|
23.50
|
22.80
|
23.35
|
23.15
|
19.04
|
629,390
|
|
|
6/25/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.70
|
23.00
|
22.94
|
18.75
|
217,350
|
|
|
6/24/2019
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.90
|
23.00
|
22.99
|
18.75
|
274,080
|
|
|
6/21/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.90
|
23.30
|
23.06
|
19.00
|
357,810
|
|
|
6/20/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.06
|
19.00
|
446,860
|
|
|
6/19/2019
|
0.00 / 0.00%
|
23.30
|
23.35
|
23.00
|
23.30
|
23.14
|
19.00
|
241,420
|
|
|
6/18/2019
|
-0.15 / -0.64%
|
23.45
|
23.45
|
23.00
|
23.30
|
23.12
|
19.00
|
1,225,310
|
|
|
6/17/2019
|
-0.05 / -0.21%
|
23.50
|
23.50
|
23.05
|
23.45
|
23.24
|
19.12
|
321,290
|
|
|
6/14/2019
|
0.00 / 0.00%
|
23.40
|
23.75
|
23.00
|
23.50
|
23.32
|
19.16
|
385,150
|
|
|
6/13/2019
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.00
|
23.50
|
23.23
|
19.16
|
949,440
|
|
|
6/12/2019
|
-0.10 / -0.42%
|
23.60
|
23.65
|
23.00
|
23.50
|
23.26
|
19.16
|
679,910
|
|
|
6/11/2019
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.00
|
23.60
|
23.35
|
19.24
|
652,030
|
|
|
6/10/2019
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.20
|
23.80
|
23.56
|
19.41
|
593,910
|
|
|
6/7/2019
|
+0.70 / +3.03%
|
23.10
|
23.85
|
22.90
|
23.80
|
23.36
|
19.41
|
736,640
|
|
|
6/6/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.05
|
18.84
|
238,920
|
|
|
6/5/2019
|
+0.10 / +0.43%
|
22.90
|
23.20
|
22.80
|
23.10
|
23.04
|
18.84
|
264,230
|
|
|
6/4/2019
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.90
|
23.00
|
23.00
|
18.75
|
245,970
|
|
|
6/3/2019
|
-0.05 / -0.22%
|
23.05
|
23.10
|
22.40
|
23.10
|
22.76
|
18.84
|
465,120
|
|
|
5/31/2019
|
-0.10 / -0.43%
|
23.25
|
23.30
|
23.05
|
23.15
|
23.13
|
18.88
|
377,750
|
|
|
5/30/2019
|
+0.15 / +0.65%
|
23.00
|
23.40
|
22.95
|
23.25
|
23.11
|
18.96
|
359,060
|
|
|
5/29/2019
|
-0.25 / -1.07%
|
23.30
|
23.40
|
22.95
|
23.10
|
23.13
|
18.84
|
305,920
|
|
|
5/28/2019
|
-0.05 / -0.21%
|
23.20
|
23.45
|
23.20
|
23.35
|
23.32
|
19.04
|
194,440
|
|
|
5/27/2019
|
+0.40 / +1.74%
|
22.90
|
23.40
|
22.80
|
23.40
|
23.07
|
19.08
|
365,390
|
|
|
5/24/2019
|
-0.25 / -1.08%
|
23.00
|
23.10
|
22.80
|
23.00
|
22.96
|
18.75
|
262,040
|
|
|
5/23/2019
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.10
|
23.25
|
23.20
|
18.96
|
251,350
|
|
|
5/22/2019
|
-0.05 / -0.21%
|
23.40
|
23.45
|
23.20
|
23.35
|
23.31
|
19.04
|
930,840
|
|
|
5/21/2019
|
-0.05 / -0.21%
|
23.45
|
23.45
|
23.20
|
23.40
|
23.27
|
19.08
|
402,520
|
|
|
5/20/2019
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.15
|
23.45
|
23.36
|
19.12
|
278,210
|
|
|
5/17/2019
|
+0.20 / +0.86%
|
23.25
|
23.50
|
23.10
|
23.45
|
23.28
|
19.12
|
611,330
|
|
|