|
Closing price on 7/20/2017
|
|
| Open |
29.10 |
| High |
30.50 |
| Low |
28.90 |
| Volume |
1,137,110 |
| Split-adjusted Price |
23.04 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2017
|
+1.30 / +4.47%
|
29.10
|
30.50
|
28.90
|
30.40
|
29.66
|
23.04
|
1,137,110
|
|
|
7/19/2017
|
-0.10 / -0.34%
|
29.10
|
29.30
|
28.90
|
29.10
|
29.12
|
22.05
|
680,880
|
|
|
7/18/2017
|
-0.20 / -0.68%
|
29.40
|
29.40
|
28.90
|
29.20
|
29.13
|
22.13
|
610,120
|
|
|
7/17/2017
|
+0.10 / +0.34%
|
29.30
|
29.40
|
29.10
|
29.40
|
29.25
|
22.28
|
602,960
|
|
|
7/14/2017
|
0.00 / 0.00%
|
29.30
|
29.40
|
29.00
|
29.30
|
29.14
|
22.21
|
636,560
|
|
|
7/13/2017
|
+0.10 / +0.34%
|
29.20
|
29.40
|
28.80
|
29.30
|
29.10
|
22.21
|
707,030
|
|
|
7/12/2017
|
+0.40 / +1.39%
|
28.70
|
29.20
|
28.70
|
29.20
|
28.86
|
22.13
|
673,530
|
|
|
7/11/2017
|
0.00 / 0.00%
|
28.80
|
29.30
|
28.50
|
28.80
|
28.84
|
21.83
|
641,240
|
|
|
7/10/2017
|
-0.20 / -0.69%
|
28.85
|
28.90
|
28.60
|
28.80
|
28.75
|
21.83
|
780,480
|
|
|
7/7/2017
|
-0.70 / -2.36%
|
29.50
|
29.50
|
28.90
|
29.00
|
29.13
|
21.98
|
1,020,470
|
|
|
7/6/2017
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.00
|
29.70
|
29.36
|
22.51
|
1,059,460
|
|
|
7/5/2017
|
-0.20 / -0.67%
|
29.90
|
30.30
|
29.20
|
29.70
|
29.64
|
22.51
|
645,670
|
|
|
7/4/2017
|
-0.40 / -1.32%
|
30.30
|
30.40
|
29.50
|
29.90
|
29.78
|
22.66
|
473,460
|
|
|
7/3/2017
|
-0.10 / -0.33%
|
30.10
|
30.40
|
30.00
|
30.30
|
30.14
|
22.96
|
654,920
|
|
|
6/30/2017
|
+0.10 / +0.33%
|
30.00
|
30.40
|
29.70
|
30.40
|
29.97
|
23.04
|
708,040
|
|
|
6/29/2017
|
+0.10 / +0.33%
|
30.20
|
30.30
|
29.90
|
30.30
|
30.11
|
22.96
|
286,250
|
|
|
6/28/2017
|
+1.00 / +3.42%
|
29.20
|
30.30
|
29.00
|
30.20
|
29.24
|
22.89
|
1,023,070
|
|
|
6/27/2017
|
-0.30 / -1.02%
|
29.60
|
29.60
|
28.80
|
29.20
|
29.24
|
22.13
|
385,470
|
|
|
6/26/2017
|
0.00 / 0.00%
|
29.50
|
29.90
|
29.30
|
29.50
|
29.54
|
22.36
|
318,450
|
|
|
6/23/2017
|
-0.10 / -0.34%
|
29.50
|
29.70
|
29.00
|
29.50
|
29.39
|
22.36
|
727,460
|
|
|
6/22/2017
|
-0.40 / -1.33%
|
30.00
|
30.00
|
29.30
|
29.60
|
29.70
|
22.43
|
472,400
|
|
|
6/21/2017
|
-0.10 / -0.33%
|
30.10
|
30.10
|
29.50
|
30.00
|
29.88
|
22.74
|
509,900
|
|
|
6/20/2017
|
+0.20 / +0.67%
|
29.80
|
30.40
|
29.80
|
30.10
|
30.05
|
22.81
|
606,780
|
|
|
6/19/2017
|
-0.10 / -0.33%
|
30.20
|
30.30
|
29.80
|
29.90
|
29.98
|
22.66
|
574,080
|
|
|
6/16/2017
|
+0.20 / +0.67%
|
29.80
|
30.40
|
29.30
|
30.00
|
29.62
|
22.74
|
683,050
|
|
|
6/15/2017
|
-0.20 / -0.67%
|
29.90
|
30.20
|
29.10
|
29.80
|
29.77
|
22.58
|
494,230
|
|
|
6/14/2017
|
-0.40 / -1.32%
|
30.40
|
30.40
|
29.90
|
30.00
|
30.15
|
22.74
|
416,610
|
|
|
6/13/2017
|
+0.90 / +3.05%
|
29.50
|
30.40
|
29.50
|
30.40
|
29.99
|
23.04
|
890,380
|
|
|
6/12/2017
|
+0.30 / +1.03%
|
29.00
|
29.80
|
29.00
|
29.50
|
29.36
|
22.36
|
622,790
|
|
|
6/9/2017
|
-1.20 / -3.95%
|
30.30
|
30.90
|
29.20
|
29.20
|
30.06
|
22.13
|
781,590
|
|
|