|
Closing price on 6/6/2023
|
|
| Open |
14.30 |
| High |
14.55 |
| Low |
14.10 |
| Volume |
1,321,800 |
| Split-adjusted Price |
14.55 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2023
|
+0.15 / +1.04%
|
14.30
|
14.55
|
14.10
|
14.55
|
14.30
|
14.55
|
1,321,800
|
|
|
6/5/2023
|
-0.30 / -2.04%
|
14.70
|
14.75
|
14.40
|
14.40
|
14.63
|
14.40
|
914,400
|
|
|
6/2/2023
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.50
|
14.70
|
14.71
|
14.70
|
1,085,100
|
|
|
6/1/2023
|
+0.05 / +0.34%
|
14.50
|
14.85
|
14.50
|
14.60
|
14.67
|
14.60
|
761,700
|
|
|
5/31/2023
|
-0.20 / -1.36%
|
14.75
|
14.80
|
14.50
|
14.55
|
14.64
|
14.55
|
602,400
|
|
|
5/30/2023
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.55
|
14.75
|
14.65
|
14.75
|
621,100
|
|
|
5/29/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.55
|
14.80
|
14.70
|
14.80
|
695,100
|
|
|
5/26/2023
|
+0.45 / +3.14%
|
14.25
|
14.80
|
14.25
|
14.80
|
14.53
|
14.80
|
765,600
|
|
|
5/25/2023
|
0.00 / 0.00%
|
14.25
|
14.85
|
14.25
|
14.35
|
14.48
|
14.35
|
534,800
|
|
|
5/24/2023
|
-0.05 / -0.35%
|
14.30
|
14.50
|
14.10
|
14.35
|
14.35
|
14.35
|
898,300
|
|
|
5/23/2023
|
+0.75 / +5.49%
|
13.70
|
14.45
|
13.55
|
14.40
|
14.02
|
14.40
|
1,580,800
|
|
|
5/22/2023
|
+0.20 / +1.49%
|
13.45
|
13.90
|
13.45
|
13.65
|
13.59
|
13.65
|
1,184,200
|
|
|
5/19/2023
|
0.00 / 0.00%
|
13.60
|
13.85
|
13.00
|
13.45
|
13.35
|
13.45
|
1,013,500
|
|
|
5/18/2023
|
+0.85 / +6.75%
|
12.65
|
13.45
|
12.65
|
13.45
|
13.23
|
13.45
|
1,910,200
|
|
|
5/17/2023
|
+0.15 / +1.20%
|
12.45
|
12.75
|
12.40
|
12.60
|
12.61
|
12.60
|
1,245,200
|
|
|
5/16/2023
|
-0.05 / -0.40%
|
12.55
|
12.60
|
12.40
|
12.45
|
12.48
|
12.45
|
642,700
|
|
|
5/15/2023
|
-0.05 / -0.40%
|
12.55
|
12.65
|
12.40
|
12.50
|
12.54
|
12.50
|
389,500
|
|
|
5/12/2023
|
+0.25 / +2.03%
|
12.25
|
12.60
|
12.20
|
12.55
|
12.45
|
12.55
|
847,400
|
|
|
5/11/2023
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.25
|
12.30
|
12.33
|
12.30
|
362,300
|
|
|
5/10/2023
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.05
|
12.30
|
12.14
|
12.30
|
491,600
|
|
|
5/9/2023
|
+0.05 / +0.41%
|
12.15
|
12.15
|
12.00
|
12.10
|
12.03
|
12.10
|
285,100
|
|
|
5/8/2023
|
+0.10 / +0.84%
|
11.95
|
12.15
|
11.90
|
12.05
|
11.98
|
12.05
|
224,600
|
|
|
5/5/2023
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.95
|
11.96
|
11.95
|
420,000
|
|
|
5/4/2023
|
-0.30 / -2.43%
|
12.25
|
12.25
|
12.00
|
12.05
|
12.09
|
12.05
|
377,000
|
|
|
4/28/2023
|
+0.05 / +0.41%
|
12.35
|
12.50
|
12.20
|
12.35
|
12.31
|
12.35
|
146,600
|
|
|
4/27/2023
|
+0.10 / +0.82%
|
12.20
|
12.45
|
12.10
|
12.30
|
12.26
|
12.30
|
262,400
|
|
|
4/26/2023
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.12
|
12.20
|
164,500
|
|
|
4/25/2023
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.05
|
12.20
|
12.12
|
12.20
|
66,800
|
|
|
4/24/2023
|
+0.05 / +0.41%
|
12.15
|
12.25
|
12.00
|
12.20
|
12.07
|
12.20
|
104,600
|
|
|
4/21/2023
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.00
|
12.15
|
12.10
|
12.15
|
146,100
|
|
|