|
|
Closing price on 7/27/2023
|
|
| Open |
16.55 |
| High |
16.55 |
| Low |
16.00 |
| Volume |
1,450,700 |
| Split-adjusted Price |
16.20 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2023
|
-0.20 / -1.22%
|
16.55
|
16.55
|
16.00
|
16.20
|
16.22
|
16.20
|
1,450,700
|
|
|
7/26/2023
|
0.00 / 0.00%
|
16.40
|
16.55
|
16.35
|
16.40
|
16.40
|
16.40
|
712,800
|
|
|
7/25/2023
|
-0.50 / -2.96%
|
17.00
|
17.00
|
16.25
|
16.40
|
16.59
|
16.40
|
933,000
|
|
|
7/24/2023
|
+0.10 / +0.60%
|
16.95
|
17.25
|
16.60
|
16.90
|
16.89
|
16.90
|
1,138,000
|
|
|
7/21/2023
|
+0.10 / +0.60%
|
16.70
|
16.95
|
16.55
|
16.80
|
16.74
|
16.80
|
1,121,500
|
|
|
7/20/2023
|
+0.45 / +2.77%
|
16.30
|
17.00
|
16.20
|
16.70
|
16.59
|
16.70
|
1,138,800
|
|
|
7/19/2023
|
+0.05 / +0.31%
|
16.40
|
16.55
|
16.15
|
16.25
|
16.41
|
16.25
|
899,700
|
|
|
7/18/2023
|
-0.20 / -1.22%
|
16.40
|
16.60
|
16.10
|
16.20
|
16.31
|
16.20
|
1,040,500
|
|
|
7/17/2023
|
-0.25 / -1.50%
|
16.65
|
16.75
|
16.35
|
16.40
|
16.53
|
16.40
|
970,400
|
|
|
7/14/2023
|
+0.15 / +0.91%
|
16.60
|
16.75
|
16.40
|
16.65
|
16.61
|
16.65
|
1,105,600
|
|
|
7/13/2023
|
-0.20 / -1.20%
|
16.70
|
16.85
|
16.40
|
16.50
|
16.63
|
16.50
|
1,039,400
|
|
|
7/12/2023
|
+0.50 / +3.09%
|
16.35
|
16.90
|
16.00
|
16.70
|
16.41
|
16.70
|
1,546,200
|
|
|
7/11/2023
|
-0.05 / -0.31%
|
16.50
|
16.70
|
16.15
|
16.20
|
16.37
|
16.20
|
1,223,800
|
|
|
7/10/2023
|
+1.05 / +6.91%
|
15.45
|
16.25
|
15.40
|
16.25
|
16.05
|
16.25
|
1,611,000
|
|
|
7/7/2023
|
+0.55 / +3.75%
|
14.65
|
15.40
|
14.50
|
15.20
|
14.93
|
15.20
|
1,261,500
|
|
|
7/6/2023
|
-0.40 / -2.66%
|
15.05
|
15.05
|
14.50
|
14.65
|
14.78
|
14.65
|
549,600
|
|
|
7/5/2023
|
-0.10 / -0.66%
|
15.25
|
15.30
|
15.00
|
15.05
|
15.12
|
15.05
|
506,900
|
|
|
7/4/2023
|
+0.30 / +2.02%
|
15.00
|
15.50
|
14.95
|
15.15
|
15.22
|
15.15
|
1,275,200
|
|
|
7/3/2023
|
+0.45 / +3.13%
|
14.50
|
15.00
|
14.50
|
14.85
|
14.80
|
14.85
|
381,200
|
|
|
6/30/2023
|
-0.20 / -1.37%
|
14.50
|
14.70
|
14.40
|
14.40
|
14.51
|
14.40
|
482,000
|
|
|
6/29/2023
|
-0.15 / -1.02%
|
14.70
|
14.85
|
14.50
|
14.60
|
14.65
|
14.60
|
440,700
|
|
|
6/28/2023
|
-0.35 / -2.32%
|
15.00
|
15.15
|
14.70
|
14.75
|
14.84
|
14.75
|
388,500
|
|
|
6/27/2023
|
+0.45 / +3.07%
|
14.70
|
15.20
|
14.70
|
15.10
|
14.95
|
15.10
|
684,800
|
|
|
6/26/2023
|
-0.30 / -2.01%
|
14.85
|
15.10
|
14.50
|
14.65
|
14.69
|
14.65
|
984,700
|
|
|
6/23/2023
|
-0.55 / -3.55%
|
15.50
|
15.50
|
14.95
|
14.95
|
15.12
|
14.95
|
938,600
|
|
|
6/22/2023
|
+0.20 / +1.31%
|
15.75
|
15.80
|
15.30
|
15.50
|
15.50
|
15.50
|
963,900
|
|
|
6/21/2023
|
+0.40 / +2.68%
|
14.90
|
15.40
|
14.70
|
15.30
|
15.04
|
15.30
|
1,174,500
|
|
|
6/20/2023
|
+0.55 / +3.83%
|
14.50
|
14.90
|
14.40
|
14.90
|
14.64
|
14.90
|
361,800
|
|
|
6/19/2023
|
+0.05 / +0.35%
|
14.30
|
14.60
|
14.15
|
14.35
|
14.42
|
14.35
|
308,000
|
|
|
6/16/2023
|
0.00 / 0.00%
|
14.30
|
14.65
|
14.20
|
14.30
|
14.48
|
14.30
|
612,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|