|
|
Closing price on 7/6/2020
|
|
| Open |
14.95 |
| High |
14.95 |
| Low |
14.50 |
| Volume |
396,710 |
| Split-adjusted Price |
12.80 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2020
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.50
|
14.70
|
14.69
|
12.80
|
396,710
|
|
|
7/3/2020
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.55
|
14.70
|
14.71
|
12.80
|
159,940
|
|
|
7/2/2020
|
-0.55 / -3.63%
|
15.10
|
15.35
|
14.60
|
14.60
|
14.89
|
12.71
|
299,450
|
|
|
7/1/2020
|
+0.65 / +4.48%
|
14.20
|
15.30
|
14.20
|
15.15
|
14.58
|
13.19
|
1,349,470
|
|
|
6/30/2020
|
+0.05 / +0.35%
|
14.45
|
14.95
|
13.85
|
14.50
|
14.42
|
12.63
|
711,410
|
|
|
6/29/2020
|
-1.05 / -6.77%
|
15.05
|
15.10
|
14.45
|
14.45
|
14.59
|
12.58
|
979,360
|
|
|
6/26/2020
|
-0.50 / -3.13%
|
16.25
|
16.50
|
15.30
|
15.50
|
15.75
|
13.50
|
718,390
|
|
|
6/25/2020
|
-0.50 / -3.03%
|
16.10
|
16.40
|
15.60
|
16.00
|
16.00
|
13.93
|
653,310
|
|
|
6/24/2020
|
-0.50 / -2.94%
|
16.90
|
17.25
|
16.45
|
16.50
|
16.66
|
14.37
|
868,470
|
|
|
6/23/2020
|
-0.25 / -1.45%
|
17.40
|
17.50
|
16.85
|
17.00
|
17.17
|
14.80
|
531,830
|
|
|
6/22/2020
|
-0.05 / -0.29%
|
17.35
|
17.70
|
17.20
|
17.25
|
17.40
|
15.02
|
308,190
|
|
|
6/19/2020
|
-0.50 / -2.81%
|
17.60
|
17.80
|
17.20
|
17.30
|
17.39
|
15.06
|
934,040
|
|
|
6/18/2020
|
-1.10 / -5.82%
|
17.80
|
17.90
|
17.50
|
17.80
|
17.68
|
15.50
|
633,290
|
|
|
6/17/2020
|
+0.20 / +1.07%
|
18.70
|
19.15
|
18.55
|
18.90
|
18.74
|
15.41
|
1,022,740
|
|
|
6/16/2020
|
+0.60 / +3.31%
|
18.40
|
18.70
|
18.30
|
18.70
|
18.46
|
15.25
|
807,650
|
|
|
6/15/2020
|
-0.70 / -3.72%
|
18.80
|
19.05
|
18.10
|
18.10
|
18.75
|
14.76
|
1,240,650
|
|
|
6/12/2020
|
-0.20 / -1.05%
|
18.60
|
18.85
|
18.30
|
18.80
|
18.54
|
15.33
|
1,335,530
|
|
|
6/11/2020
|
-0.85 / -4.28%
|
19.80
|
20.20
|
19.00
|
19.00
|
19.69
|
15.49
|
1,950,770
|
|
|
6/10/2020
|
-0.10 / -0.50%
|
19.90
|
19.95
|
19.60
|
19.85
|
19.78
|
16.19
|
1,237,090
|
|
|
6/9/2020
|
+0.75 / +3.91%
|
19.30
|
20.50
|
19.20
|
19.95
|
19.84
|
16.27
|
2,791,800
|
|
|
6/8/2020
|
0.00 / 0.00%
|
19.20
|
19.45
|
19.20
|
19.20
|
19.33
|
15.66
|
1,830,000
|
|
|
6/5/2020
|
-0.20 / -1.03%
|
19.40
|
19.45
|
19.10
|
19.20
|
19.22
|
15.66
|
769,920
|
|
|
6/4/2020
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.30
|
19.40
|
19.44
|
15.82
|
1,025,910
|
|
|
6/3/2020
|
+0.40 / +2.11%
|
19.00
|
19.60
|
19.00
|
19.40
|
19.19
|
15.82
|
1,755,810
|
|
|
6/2/2020
|
+0.20 / +1.06%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.21
|
15.49
|
1,884,230
|
|
|
6/1/2020
|
0.00 / 0.00%
|
18.75
|
18.90
|
18.50
|
18.80
|
18.80
|
15.33
|
3,364,500
|
|
|
5/29/2020
|
-0.10 / -0.53%
|
18.90
|
18.95
|
18.50
|
18.80
|
18.65
|
15.33
|
1,798,500
|
|
|
5/28/2020
|
-0.15 / -0.79%
|
19.00
|
19.05
|
18.70
|
18.90
|
18.88
|
15.41
|
444,770
|
|
|
5/27/2020
|
+0.20 / +1.06%
|
18.95
|
19.30
|
18.70
|
19.05
|
18.89
|
15.53
|
1,060,230
|
|
|
5/26/2020
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.80
|
18.85
|
18.89
|
15.37
|
1,053,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|