|
|
Closing price on 7/6/2021
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.25 |
| Volume |
640,500 |
| Split-adjusted Price |
13.73 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2021
|
-0.25 / -1.69%
|
14.70
|
15.00
|
14.25
|
14.55
|
14.52
|
13.73
|
640,500
|
|
|
7/5/2021
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.50
|
14.80
|
14.72
|
13.96
|
487,600
|
|
|
7/2/2021
|
-0.30 / -1.95%
|
15.40
|
15.40
|
14.95
|
15.10
|
15.07
|
14.25
|
561,700
|
|
|
7/1/2021
|
0.00 / 0.00%
|
15.45
|
15.55
|
15.10
|
15.40
|
15.28
|
14.53
|
408,400
|
|
|
6/30/2021
|
-0.15 / -0.96%
|
15.55
|
15.70
|
15.40
|
15.40
|
15.51
|
14.53
|
441,700
|
|
|
6/29/2021
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.50
|
15.55
|
15.67
|
14.67
|
319,900
|
|
|
6/28/2021
|
0.00 / 0.00%
|
15.65
|
15.95
|
15.65
|
15.65
|
15.75
|
14.77
|
298,700
|
|
|
6/25/2021
|
-0.05 / -0.32%
|
15.70
|
15.85
|
15.55
|
15.65
|
15.71
|
14.77
|
455,300
|
|
|
6/24/2021
|
-0.60 / -3.68%
|
16.30
|
16.50
|
15.50
|
15.70
|
16.17
|
14.81
|
1,123,200
|
|
|
6/23/2021
|
-0.10 / -0.61%
|
16.40
|
16.75
|
16.30
|
16.30
|
16.50
|
15.38
|
777,200
|
|
|
6/22/2021
|
+0.20 / +1.23%
|
16.50
|
16.70
|
16.30
|
16.40
|
16.49
|
15.47
|
1,552,700
|
|
|
6/21/2021
|
+0.05 / +0.31%
|
16.25
|
16.70
|
16.15
|
16.20
|
16.46
|
15.28
|
1,205,000
|
|
|
6/18/2021
|
-0.20 / -1.22%
|
16.35
|
16.60
|
16.15
|
16.15
|
16.43
|
15.24
|
659,400
|
|
|
6/17/2021
|
+0.25 / +1.55%
|
16.00
|
16.70
|
15.80
|
16.35
|
16.32
|
15.43
|
1,008,300
|
|
|
6/16/2021
|
+1.00 / +6.62%
|
15.30
|
16.15
|
15.20
|
16.10
|
15.81
|
15.19
|
1,968,200
|
|
|
6/15/2021
|
+0.15 / +1.00%
|
15.20
|
15.35
|
15.05
|
15.10
|
15.14
|
14.25
|
765,300
|
|
|
6/14/2021
|
+0.10 / +0.67%
|
15.00
|
15.50
|
14.80
|
14.95
|
15.06
|
14.11
|
2,241,400
|
|
|
6/11/2021
|
+0.15 / +1.02%
|
14.70
|
15.00
|
14.70
|
14.85
|
14.86
|
14.01
|
394,400
|
|
|
6/10/2021
|
-0.30 / -2.00%
|
15.10
|
15.15
|
14.65
|
14.70
|
14.84
|
13.87
|
593,900
|
|
|
6/9/2021
|
+0.15 / +1.01%
|
14.90
|
15.00
|
14.50
|
15.00
|
14.80
|
14.15
|
246,500
|
|
|
6/8/2021
|
-0.15 / -1.00%
|
15.00
|
15.30
|
14.70
|
14.85
|
15.00
|
14.01
|
867,400
|
|
|
6/7/2021
|
-0.40 / -2.60%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.09
|
14.15
|
547,500
|
|
|
6/4/2021
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.20
|
15.40
|
15.44
|
14.53
|
440,900
|
|
|
6/3/2021
|
+1.00 / +6.90%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.25
|
14.62
|
647,300
|
|
|
6/2/2021
|
-0.10 / -0.68%
|
14.40
|
14.85
|
14.30
|
14.50
|
14.55
|
13.68
|
546,400
|
|
|
6/1/2021
|
-0.20 / -1.35%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.56
|
13.78
|
458,100
|
|
|
5/31/2021
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.30
|
14.80
|
14.45
|
13.96
|
362,800
|
|
|
5/28/2021
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.15
|
14.70
|
14.45
|
13.87
|
713,800
|
|
|
5/27/2021
|
-0.10 / -0.69%
|
14.50
|
14.90
|
14.40
|
14.40
|
14.65
|
13.59
|
602,400
|
|
|
5/26/2021
|
-0.55 / -3.65%
|
15.15
|
15.15
|
14.50
|
14.50
|
14.76
|
13.68
|
632,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|