|
Closing price on 7/24/2024
|
|
| Open |
16.05 |
| High |
16.70 |
| Low |
16.00 |
| Volume |
597,900 |
| Split-adjusted Price |
16.45 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2024
|
+0.40 / +2.49%
|
16.05
|
16.70
|
16.00
|
16.45
|
16.34
|
16.45
|
597,900
|
|
|
7/23/2024
|
-0.65 / -3.89%
|
16.80
|
16.80
|
16.05
|
16.05
|
16.47
|
16.05
|
652,800
|
|
|
7/22/2024
|
-0.40 / -2.34%
|
16.95
|
17.20
|
16.50
|
16.70
|
16.80
|
16.70
|
1,038,100
|
|
|
7/19/2024
|
-0.10 / -0.58%
|
17.20
|
17.45
|
16.75
|
17.10
|
17.12
|
17.10
|
369,200
|
|
|
7/18/2024
|
+0.50 / +2.99%
|
16.75
|
17.20
|
16.50
|
17.20
|
16.80
|
17.20
|
514,100
|
|
|
7/17/2024
|
-0.45 / -2.62%
|
17.15
|
17.30
|
16.20
|
16.70
|
16.92
|
16.70
|
539,800
|
|
|
7/16/2024
|
-0.25 / -1.44%
|
17.45
|
17.45
|
17.15
|
17.15
|
17.31
|
17.15
|
231,800
|
|
|
7/15/2024
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.13
|
17.40
|
212,600
|
|
|
7/12/2024
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.95
|
17.00
|
17.10
|
17.00
|
554,300
|
|
|
7/11/2024
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.30
|
17.30
|
17.47
|
17.30
|
399,200
|
|
|
7/10/2024
|
-0.25 / -1.41%
|
17.60
|
17.75
|
17.45
|
17.50
|
17.56
|
17.50
|
495,500
|
|
|
7/9/2024
|
+0.40 / +2.31%
|
17.40
|
18.00
|
17.40
|
17.75
|
17.81
|
17.75
|
990,600
|
|
|
7/8/2024
|
-0.05 / -0.29%
|
17.60
|
17.60
|
17.30
|
17.35
|
17.41
|
17.35
|
276,200
|
|
|
7/5/2024
|
-0.05 / -0.29%
|
17.20
|
17.45
|
17.15
|
17.40
|
17.27
|
17.40
|
284,000
|
|
|
7/4/2024
|
+0.05 / +0.29%
|
17.50
|
17.50
|
17.10
|
17.45
|
17.27
|
17.45
|
517,900
|
|
|
7/3/2024
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.35
|
17.40
|
17.50
|
17.40
|
289,500
|
|
|
7/2/2024
|
+0.50 / +2.94%
|
16.95
|
17.50
|
16.95
|
17.50
|
17.33
|
17.50
|
635,800
|
|
|
7/1/2024
|
+0.30 / +1.80%
|
16.90
|
17.15
|
16.65
|
17.00
|
16.91
|
17.00
|
220,200
|
|
|
6/28/2024
|
-0.35 / -2.05%
|
17.05
|
17.10
|
16.50
|
16.70
|
16.86
|
16.70
|
447,400
|
|
|
6/27/2024
|
-0.05 / -0.29%
|
17.00
|
17.10
|
16.85
|
17.05
|
16.97
|
17.05
|
273,700
|
|
|
6/26/2024
|
+0.10 / +0.59%
|
17.30
|
17.30
|
16.75
|
17.10
|
16.97
|
17.10
|
478,400
|
|
|
6/25/2024
|
+0.40 / +2.41%
|
16.65
|
17.35
|
16.65
|
17.00
|
17.02
|
17.00
|
686,900
|
|
|
6/24/2024
|
-0.55 / -3.21%
|
17.20
|
17.45
|
16.60
|
16.60
|
16.95
|
16.60
|
1,049,900
|
|
|
6/21/2024
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.15
|
17.15
|
17.24
|
17.15
|
523,800
|
|
|
6/20/2024
|
0.00 / 0.00%
|
17.25
|
17.40
|
17.00
|
17.25
|
17.16
|
17.25
|
601,700
|
|
|
6/19/2024
|
-0.05 / -0.29%
|
17.35
|
17.60
|
17.20
|
17.25
|
17.35
|
17.25
|
547,700
|
|
|
6/18/2024
|
+0.30 / +1.76%
|
17.00
|
17.45
|
17.00
|
17.30
|
17.30
|
17.30
|
550,300
|
|
|
6/17/2024
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.17
|
17.00
|
1,215,400
|
|
|
6/14/2024
|
-1.25 / -6.78%
|
18.35
|
18.60
|
17.20
|
17.20
|
17.89
|
17.20
|
2,679,700
|
|
|
6/13/2024
|
-0.35 / -1.86%
|
18.95
|
18.95
|
18.45
|
18.45
|
18.60
|
18.45
|
565,700
|
|
|