Closing price on 7/12/2016
|
|
Open |
26.50 |
High |
27.00 |
Low |
26.20 |
Volume |
429,060 |
Split-adjusted Price |
19.54 |
|
|
CTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2016
|
+0.10 / +0.37%
|
26.50
|
27.00
|
26.20
|
26.80
|
26.57
|
19.54
|
429,060
|
|
7/11/2016
|
-0.70 / -2.55%
|
27.40
|
27.40
|
26.60
|
26.70
|
26.98
|
19.46
|
626,140
|
|
7/8/2016
|
+0.10 / +0.37%
|
27.20
|
27.80
|
27.00
|
27.40
|
27.39
|
19.97
|
513,350
|
|
7/7/2016
|
-0.30 / -1.09%
|
27.60
|
27.70
|
27.20
|
27.30
|
27.39
|
19.90
|
763,850
|
|
7/6/2016
|
+0.70 / +2.60%
|
26.70
|
27.90
|
26.30
|
27.60
|
27.05
|
20.12
|
715,760
|
|
7/5/2016
|
-0.80 / -2.89%
|
27.50
|
27.60
|
26.50
|
26.90
|
27.03
|
19.61
|
1,645,560
|
|
7/4/2016
|
-0.70 / -2.46%
|
28.50
|
28.50
|
27.70
|
27.70
|
28.04
|
20.19
|
1,478,000
|
|
7/1/2016
|
-0.20 / -0.70%
|
28.70
|
28.80
|
27.70
|
28.40
|
28.24
|
20.70
|
2,550,720
|
|
6/30/2016
|
+0.50 / +1.78%
|
28.20
|
29.00
|
28.00
|
28.60
|
28.43
|
20.85
|
2,549,240
|
|
6/29/2016
|
+0.10 / +0.36%
|
28.00
|
28.50
|
27.80
|
28.10
|
28.14
|
20.48
|
1,181,830
|
|
6/28/2016
|
-0.30 / -1.06%
|
28.10
|
28.20
|
27.80
|
28.00
|
27.97
|
20.41
|
579,210
|
|
6/27/2016
|
+0.30 / +1.07%
|
28.00
|
28.40
|
27.50
|
28.30
|
27.99
|
20.63
|
570,070
|
|
6/24/2016
|
-1.20 / -4.11%
|
29.20
|
29.20
|
27.20
|
28.00
|
27.92
|
20.41
|
1,657,860
|
|
6/23/2016
|
-0.40 / -1.35%
|
29.60
|
29.70
|
29.10
|
29.20
|
29.34
|
21.29
|
787,990
|
|
6/22/2016
|
+0.80 / +2.78%
|
28.60
|
29.70
|
28.10
|
29.60
|
29.13
|
21.58
|
1,672,340
|
|
6/21/2016
|
+1.10 / +3.97%
|
27.70
|
28.80
|
27.50
|
28.80
|
27.99
|
20.99
|
1,567,610
|
|
6/20/2016
|
+0.50 / +1.84%
|
27.40
|
27.70
|
27.20
|
27.70
|
27.49
|
20.19
|
356,540
|
|
6/17/2016
|
-0.70 / -2.51%
|
27.60
|
27.70
|
27.00
|
27.20
|
27.34
|
19.83
|
673,000
|
|
6/16/2016
|
-1.10 / -3.79%
|
28.90
|
29.00
|
27.90
|
27.90
|
28.22
|
20.34
|
902,940
|
|
6/15/2016
|
+0.50 / +1.75%
|
28.50
|
29.30
|
27.30
|
29.00
|
28.34
|
21.14
|
1,038,200
|
|
6/14/2016
|
+1.80 / +6.74%
|
26.70
|
28.50
|
26.70
|
28.50
|
27.79
|
20.78
|
1,019,900
|
|
6/13/2016
|
-0.70 / -2.55%
|
27.20
|
27.20
|
26.20
|
26.70
|
26.69
|
19.46
|
691,410
|
|
6/10/2016
|
-0.20 / -0.72%
|
27.70
|
27.70
|
27.00
|
27.40
|
27.40
|
19.97
|
476,820
|
|
6/9/2016
|
+1.60 / +6.15%
|
26.30
|
27.70
|
26.30
|
27.60
|
26.98
|
20.12
|
772,540
|
|
6/8/2016
|
+1.70 / +7.00%
|
24.40
|
26.00
|
24.40
|
26.00
|
25.23
|
18.95
|
954,860
|
|
6/7/2016
|
+0.30 / +1.25%
|
24.00
|
24.50
|
24.00
|
24.30
|
24.26
|
17.71
|
444,570
|
|
6/6/2016
|
-0.10 / -0.41%
|
23.90
|
24.20
|
23.80
|
24.00
|
24.10
|
17.50
|
290,630
|
|
6/3/2016
|
-0.30 / -1.23%
|
24.30
|
24.50
|
24.10
|
24.10
|
24.25
|
17.57
|
307,200
|
|
6/2/2016
|
+0.30 / +1.24%
|
24.60
|
24.80
|
24.20
|
24.40
|
24.49
|
17.79
|
503,260
|
|
6/1/2016
|
+0.20 / +0.84%
|
23.90
|
24.20
|
23.80
|
24.10
|
24.01
|
17.57
|
245,400
|
|
|