|
Closing price on 6/5/2024
|
|
| Open |
18.20 |
| High |
18.40 |
| Low |
17.90 |
| Volume |
1,239,200 |
| Split-adjusted Price |
18.15 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
+0.15 / +0.83%
|
18.20
|
18.40
|
17.90
|
18.15
|
18.12
|
18.15
|
1,239,200
|
|
|
6/4/2024
|
-0.15 / -0.83%
|
18.15
|
18.70
|
17.95
|
18.00
|
18.30
|
18.00
|
945,200
|
|
|
6/3/2024
|
0.00 / 0.00%
|
18.15
|
18.35
|
17.95
|
18.15
|
18.14
|
18.15
|
930,200
|
|
|
5/31/2024
|
-0.15 / -0.82%
|
18.35
|
18.35
|
17.90
|
18.15
|
18.10
|
18.15
|
989,000
|
|
|
5/30/2024
|
+0.60 / +3.39%
|
17.40
|
18.30
|
17.30
|
18.30
|
17.79
|
18.30
|
2,484,500
|
|
|
5/29/2024
|
-0.40 / -2.21%
|
18.25
|
18.25
|
17.70
|
17.70
|
18.01
|
17.70
|
1,692,600
|
|
|
5/28/2024
|
-0.35 / -1.90%
|
18.60
|
18.80
|
17.85
|
18.10
|
18.30
|
18.10
|
2,423,500
|
|
|
5/27/2024
|
+0.60 / +3.36%
|
17.90
|
18.65
|
17.85
|
18.45
|
18.09
|
18.45
|
1,454,300
|
|
|
5/24/2024
|
-0.65 / -3.51%
|
18.35
|
18.55
|
17.45
|
17.85
|
18.02
|
17.85
|
1,424,700
|
|
|
5/23/2024
|
+0.65 / +3.64%
|
17.85
|
18.75
|
17.60
|
18.50
|
18.45
|
18.50
|
2,481,600
|
|
|
5/22/2024
|
+0.75 / +4.39%
|
17.10
|
18.00
|
17.05
|
17.85
|
17.59
|
17.85
|
2,285,100
|
|
|
5/21/2024
|
0.00 / 0.00%
|
17.05
|
17.10
|
16.80
|
17.10
|
16.96
|
17.10
|
683,400
|
|
|
5/20/2024
|
+0.55 / +3.32%
|
16.60
|
17.30
|
16.60
|
17.10
|
17.07
|
17.10
|
1,497,500
|
|
|
5/17/2024
|
-0.15 / -0.90%
|
16.70
|
16.80
|
16.45
|
16.55
|
16.62
|
16.55
|
1,081,300
|
|
|
5/16/2024
|
+0.05 / +0.30%
|
16.85
|
17.10
|
16.55
|
16.70
|
16.77
|
16.70
|
1,054,900
|
|
|
5/15/2024
|
+0.55 / +3.42%
|
16.15
|
16.95
|
15.90
|
16.65
|
16.51
|
16.65
|
1,483,400
|
|
|
5/14/2024
|
+0.05 / +0.31%
|
16.05
|
16.25
|
15.90
|
16.10
|
16.02
|
16.10
|
616,100
|
|
|
5/13/2024
|
+0.10 / +0.63%
|
15.85
|
16.15
|
15.85
|
16.05
|
15.96
|
16.05
|
912,100
|
|
|
5/10/2024
|
0.00 / 0.00%
|
16.00
|
16.05
|
15.70
|
15.95
|
15.88
|
15.95
|
344,000
|
|
|
5/9/2024
|
-0.20 / -1.24%
|
16.20
|
16.40
|
15.70
|
15.95
|
15.93
|
15.95
|
1,207,100
|
|
|
5/8/2024
|
+0.35 / +2.22%
|
15.70
|
16.45
|
15.60
|
16.15
|
16.10
|
16.15
|
1,127,300
|
|
|
5/7/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.73
|
15.80
|
288,100
|
|
|
5/6/2024
|
+0.30 / +1.94%
|
15.45
|
15.90
|
15.45
|
15.80
|
15.71
|
15.80
|
421,200
|
|
|
5/3/2024
|
-0.05 / -0.32%
|
15.65
|
15.80
|
15.45
|
15.50
|
15.54
|
15.50
|
354,500
|
|
|
5/2/2024
|
+0.20 / +1.30%
|
15.65
|
15.65
|
15.30
|
15.55
|
15.43
|
15.55
|
435,900
|
|
|
4/26/2024
|
+1.00 / +6.97%
|
14.05
|
15.35
|
14.00
|
15.35
|
14.84
|
15.35
|
836,600
|
|
|
4/25/2024
|
0.00 / 0.00%
|
14.35
|
14.40
|
14.15
|
14.35
|
14.31
|
14.35
|
243,900
|
|
|
4/24/2024
|
+0.50 / +3.61%
|
13.95
|
14.45
|
13.85
|
14.35
|
14.19
|
14.35
|
372,900
|
|
|
4/23/2024
|
-0.15 / -1.07%
|
14.05
|
14.05
|
13.75
|
13.85
|
13.93
|
13.85
|
288,000
|
|
|
4/22/2024
|
+0.40 / +2.94%
|
13.75
|
14.05
|
13.75
|
14.00
|
13.88
|
14.00
|
366,100
|
|
|
|