|
|
Closing price on 8/11/2023
|
|
| Open |
17.25 |
| High |
17.30 |
| Low |
16.10 |
| Volume |
2,306,900 |
| Split-adjusted Price |
16.40 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2023
|
-0.85 / -4.93%
|
17.25
|
17.30
|
16.10
|
16.40
|
16.54
|
16.40
|
2,306,900
|
|
|
8/10/2023
|
+0.25 / +1.47%
|
17.00
|
17.45
|
16.95
|
17.25
|
17.18
|
17.25
|
1,079,000
|
|
|
8/9/2023
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.04
|
17.00
|
551,000
|
|
|
8/8/2023
|
-0.15 / -0.87%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.09
|
17.00
|
891,800
|
|
|
8/7/2023
|
-0.15 / -0.87%
|
17.50
|
17.60
|
17.10
|
17.15
|
17.27
|
17.15
|
1,090,700
|
|
|
8/4/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.29
|
17.30
|
686,200
|
|
|
8/3/2023
|
+0.35 / +2.06%
|
17.20
|
17.95
|
17.15
|
17.30
|
17.48
|
17.30
|
1,505,000
|
|
|
8/2/2023
|
+0.25 / +1.50%
|
16.70
|
16.95
|
16.55
|
16.95
|
16.81
|
16.95
|
1,476,900
|
|
|
8/1/2023
|
0.00 / 0.00%
|
16.80
|
16.95
|
16.40
|
16.70
|
16.65
|
16.70
|
1,174,700
|
|
|
7/31/2023
|
+0.40 / +2.45%
|
16.50
|
16.75
|
16.25
|
16.70
|
16.49
|
16.70
|
965,900
|
|
|
7/28/2023
|
+0.10 / +0.62%
|
16.30
|
16.45
|
16.20
|
16.30
|
16.30
|
16.30
|
672,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|