|
|
Closing price on 7/5/2017
|
|
| Open |
29.90 |
| High |
30.30 |
| Low |
29.20 |
| Volume |
645,670 |
| Split-adjusted Price |
22.51 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/8/2017
|
-0.80 / -2.56%
|
31.10
|
31.10
|
29.70
|
30.40
|
30.38
|
23.04
|
1,123,440
|
|
|
6/7/2017
|
-0.40 / -1.27%
|
31.30
|
31.80
|
30.00
|
31.20
|
31.15
|
23.65
|
1,608,130
|
|
|
6/6/2017
|
+0.60 / +1.94%
|
31.00
|
31.80
|
30.60
|
31.60
|
30.98
|
23.95
|
916,560
|
|
|
6/5/2017
|
+0.40 / +1.31%
|
30.50
|
31.00
|
30.30
|
31.00
|
30.58
|
23.49
|
504,440
|
|
|
6/2/2017
|
-0.40 / -1.29%
|
31.60
|
31.60
|
30.40
|
30.60
|
30.93
|
23.19
|
424,490
|
|
|
6/1/2017
|
0.00 / 0.00%
|
31.80
|
31.80
|
30.50
|
31.00
|
30.83
|
23.49
|
861,340
|
|
|
5/31/2017
|
-0.85 / -2.67%
|
31.10
|
32.20
|
30.10
|
31.00
|
31.07
|
23.49
|
1,825,770
|
|
|
5/30/2017
|
-2.35 / -6.87%
|
33.60
|
33.60
|
31.85
|
31.85
|
32.26
|
24.14
|
2,517,990
|
|
|
5/29/2017
|
+1.50 / +4.59%
|
32.60
|
34.20
|
31.35
|
34.20
|
32.55
|
25.92
|
2,351,010
|
|
|
5/26/2017
|
+0.40 / +1.24%
|
32.40
|
32.70
|
31.60
|
32.70
|
32.25
|
24.78
|
1,979,700
|
|
|
5/25/2017
|
+1.80 / +5.90%
|
30.60
|
32.30
|
30.60
|
32.30
|
31.55
|
24.48
|
2,479,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|