|
Closing price on 7/27/2022
|
|
| Open |
14.40 |
| High |
14.60 |
| Low |
14.25 |
| Volume |
131,600 |
| Split-adjusted Price |
14.55 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2022
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.25
|
14.55
|
14.50
|
14.55
|
131,600
|
|
|
7/26/2022
|
+0.15 / +1.04%
|
14.70
|
14.90
|
14.50
|
14.55
|
14.70
|
14.55
|
253,500
|
|
|
7/25/2022
|
+0.35 / +2.49%
|
14.00
|
14.60
|
13.90
|
14.40
|
14.25
|
14.40
|
185,500
|
|
|
7/22/2022
|
-0.25 / -1.75%
|
14.30
|
14.30
|
14.05
|
14.05
|
14.18
|
14.05
|
104,000
|
|
|
7/21/2022
|
-0.10 / -0.69%
|
14.65
|
14.65
|
14.10
|
14.30
|
14.33
|
14.30
|
202,700
|
|
|
7/20/2022
|
+0.05 / +0.35%
|
14.50
|
14.85
|
14.40
|
14.40
|
14.59
|
14.40
|
297,400
|
|
|
7/19/2022
|
+0.10 / +0.70%
|
14.25
|
14.35
|
14.00
|
14.35
|
14.21
|
14.35
|
163,700
|
|
|
7/18/2022
|
+0.25 / +1.79%
|
14.20
|
14.65
|
14.20
|
14.25
|
14.38
|
14.25
|
453,400
|
|
|
7/15/2022
|
+0.40 / +2.94%
|
13.70
|
14.35
|
13.65
|
14.00
|
14.04
|
14.00
|
316,300
|
|
|
7/14/2022
|
0.00 / 0.00%
|
13.20
|
13.70
|
13.20
|
13.60
|
13.52
|
13.60
|
210,800
|
|
|
7/13/2022
|
+0.10 / +0.74%
|
13.45
|
13.90
|
13.45
|
13.60
|
13.75
|
13.60
|
242,900
|
|
|
7/12/2022
|
+0.45 / +3.45%
|
13.30
|
13.80
|
13.00
|
13.50
|
13.46
|
13.50
|
245,900
|
|
|
7/11/2022
|
-0.35 / -2.61%
|
13.40
|
13.50
|
12.80
|
13.05
|
13.14
|
13.05
|
106,000
|
|
|
7/8/2022
|
+0.40 / +3.08%
|
13.10
|
13.90
|
13.00
|
13.40
|
13.44
|
13.40
|
190,700
|
|
|
7/7/2022
|
+0.20 / +1.56%
|
12.90
|
13.00
|
12.50
|
13.00
|
12.84
|
13.00
|
135,500
|
|
|
7/6/2022
|
-0.15 / -1.16%
|
12.85
|
13.00
|
12.60
|
12.80
|
12.92
|
12.80
|
193,600
|
|
|
7/5/2022
|
-0.25 / -1.89%
|
13.00
|
13.30
|
12.90
|
12.95
|
13.08
|
12.95
|
125,800
|
|
|
7/4/2022
|
+0.10 / +0.76%
|
13.05
|
13.35
|
13.05
|
13.20
|
13.19
|
13.20
|
92,900
|
|
|
7/1/2022
|
+0.20 / +1.55%
|
13.15
|
13.15
|
12.70
|
13.10
|
12.92
|
13.10
|
193,100
|
|
|
6/30/2022
|
-0.60 / -4.44%
|
13.50
|
13.60
|
12.80
|
12.90
|
13.23
|
12.90
|
129,500
|
|
|
6/29/2022
|
0.00 / 0.00%
|
13.40
|
13.85
|
13.30
|
13.50
|
13.58
|
13.50
|
175,300
|
|
|
6/28/2022
|
+0.20 / +1.50%
|
13.25
|
13.85
|
13.25
|
13.50
|
13.49
|
13.50
|
213,900
|
|
|
6/27/2022
|
+0.30 / +2.31%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.17
|
13.30
|
113,400
|
|
|
6/24/2022
|
+0.60 / +4.84%
|
12.85
|
13.25
|
12.75
|
13.00
|
13.00
|
13.00
|
169,400
|
|
|
6/23/2022
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.00
|
12.40
|
12.41
|
12.40
|
114,900
|
|
|
6/22/2022
|
+0.40 / +3.33%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.23
|
12.40
|
294,000
|
|
|
6/21/2022
|
-0.45 / -3.61%
|
12.15
|
12.50
|
11.70
|
12.00
|
12.07
|
12.00
|
280,100
|
|
|
6/20/2022
|
-0.20 / -1.58%
|
12.40
|
12.65
|
11.85
|
12.45
|
12.32
|
12.45
|
613,800
|
|
|
6/17/2022
|
-0.75 / -5.60%
|
13.00
|
13.30
|
12.65
|
12.65
|
12.90
|
12.65
|
448,300
|
|
|
6/16/2022
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.40
|
13.40
|
13.60
|
13.40
|
228,000
|
|
|