|
|
Closing price on 6/5/2017
|
|
| Open |
30.50 |
| High |
31.00 |
| Low |
30.30 |
| Volume |
504,440 |
| Split-adjusted Price |
23.49 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
+0.40 / +1.31%
|
30.50
|
31.00
|
30.30
|
31.00
|
30.58
|
23.49
|
504,440
|
|
|
6/2/2017
|
-0.40 / -1.29%
|
31.60
|
31.60
|
30.40
|
30.60
|
30.93
|
23.19
|
424,490
|
|
|
6/1/2017
|
0.00 / 0.00%
|
31.80
|
31.80
|
30.50
|
31.00
|
30.83
|
23.49
|
861,340
|
|
|
5/31/2017
|
-0.85 / -2.67%
|
31.10
|
32.20
|
30.10
|
31.00
|
31.07
|
23.49
|
1,825,770
|
|
|
5/30/2017
|
-2.35 / -6.87%
|
33.60
|
33.60
|
31.85
|
31.85
|
32.26
|
24.14
|
2,517,990
|
|
|
5/29/2017
|
+1.50 / +4.59%
|
32.60
|
34.20
|
31.35
|
34.20
|
32.55
|
25.92
|
2,351,010
|
|
|
5/26/2017
|
+0.40 / +1.24%
|
32.40
|
32.70
|
31.60
|
32.70
|
32.25
|
24.78
|
1,979,700
|
|
|
5/25/2017
|
+1.80 / +5.90%
|
30.60
|
32.30
|
30.60
|
32.30
|
31.55
|
24.48
|
2,479,190
|
|
|
5/24/2017
|
+1.00 / +3.39%
|
29.50
|
30.50
|
29.30
|
30.50
|
29.90
|
23.12
|
2,171,630
|
|
|
5/23/2017
|
-0.15 / -0.51%
|
29.65
|
30.00
|
29.00
|
29.50
|
29.66
|
22.36
|
1,366,170
|
|
|
5/22/2017
|
+0.55 / +1.89%
|
29.10
|
29.90
|
29.10
|
29.65
|
29.58
|
22.47
|
2,051,220
|
|
|
5/19/2017
|
+0.10 / +0.34%
|
28.90
|
29.30
|
28.70
|
29.10
|
28.90
|
22.05
|
740,320
|
|
|
5/18/2017
|
-0.25 / -0.85%
|
29.30
|
29.40
|
28.85
|
29.00
|
29.07
|
21.98
|
765,230
|
|
|
5/17/2017
|
+0.25 / +0.86%
|
28.90
|
29.40
|
28.90
|
29.25
|
29.11
|
22.17
|
350,240
|
|
|
5/16/2017
|
-0.20 / -0.68%
|
29.50
|
29.80
|
29.00
|
29.00
|
29.35
|
21.98
|
286,000
|
|
|
5/15/2017
|
+0.40 / +1.39%
|
28.70
|
29.80
|
28.70
|
29.20
|
29.15
|
22.13
|
266,010
|
|
|
5/12/2017
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.70
|
28.80
|
28.90
|
21.83
|
231,040
|
|
|
5/11/2017
|
-0.20 / -0.69%
|
29.10
|
29.50
|
28.80
|
28.80
|
29.01
|
21.83
|
265,740
|
|
|
5/10/2017
|
-0.10 / -0.34%
|
29.30
|
29.50
|
29.00
|
29.00
|
29.26
|
21.98
|
326,670
|
|
|
5/9/2017
|
-0.90 / -3.00%
|
29.60
|
29.70
|
29.10
|
29.10
|
29.38
|
22.05
|
326,670
|
|
|
5/8/2017
|
+0.10 / +0.33%
|
29.70
|
30.10
|
29.50
|
30.00
|
29.76
|
22.74
|
329,190
|
|
|
5/5/2017
|
+0.40 / +1.36%
|
29.40
|
30.20
|
29.40
|
29.90
|
29.67
|
22.66
|
381,270
|
|
|
5/4/2017
|
+0.10 / +0.34%
|
29.80
|
29.80
|
29.00
|
29.50
|
29.34
|
22.36
|
840,250
|
|
|
5/3/2017
|
-0.60 / -2.00%
|
30.00
|
30.00
|
29.00
|
29.40
|
29.40
|
22.28
|
356,260
|
|
|
4/28/2017
|
+0.05 / +0.17%
|
29.80
|
30.10
|
29.40
|
30.00
|
29.86
|
22.74
|
368,400
|
|
|
4/27/2017
|
+0.20 / +0.67%
|
29.50
|
30.00
|
29.20
|
29.95
|
29.54
|
22.70
|
596,850
|
|
|
4/26/2017
|
+1.10 / +3.84%
|
28.60
|
30.20
|
28.60
|
29.75
|
29.01
|
22.55
|
153,930
|
|
|
4/25/2017
|
+0.05 / +0.17%
|
28.60
|
28.75
|
28.50
|
28.65
|
28.65
|
21.71
|
123,660
|
|
|
4/24/2017
|
+0.20 / +0.70%
|
28.10
|
28.80
|
28.10
|
28.60
|
28.51
|
21.68
|
149,080
|
|
|
4/21/2017
|
+0.30 / +1.07%
|
28.00
|
28.65
|
28.00
|
28.40
|
28.45
|
21.52
|
371,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|