Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/10/2018	0.00 / 0.00%	28.30	28.30	28.20	28.30	28.22	22.36	100,740
7/9/2018	-0.20 / -0.70%	28.30	28.40	28.10	28.30	28.32	22.36	71,720
7/6/2018	0.00 / 0.00%	27.60	28.50	27.60	28.50	28.23	22.51	86,200
7/5/2018	-0.30 / -1.04%	28.70	28.70	27.90	28.50	28.45	22.51	168,520
7/4/2018	-0.20 / -0.69%	28.80	28.80	28.25	28.80	28.43	22.75	92,180
7/3/2018	+0.65 / +2.29%	28.30	29.00	27.95	29.00	28.28	22.91	117,320
7/2/2018	-0.75 / -2.58%	28.90	28.90	27.80	28.35	28.28	22.40	315,610
6/29/2018	+1.20 / +4.30%	27.70	29.10	27.50	29.10	27.99	22.99	101,580
6/28/2018	-0.75 / -2.62%	28.65	29.40	27.60	27.90	28.68	22.04	127,910
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

<<Previous 30 days Next 30 days>>

CTI News

29/04	CTI: Explanation of the fluctuation in after-tax profit in Quarter 1.2025
25/04	CTI: Minutes & Resolution of the 2025 AGM
22/04	CTI: Annual Report 2024
01/04	CTI: Update charter
01/04	CTI: Holding AGM 2025