|
Closing price on 8/11/2026
|
|
| Open |
19.40 |
| High |
19.60 |
| Low |
19.30 |
| Volume |
183,400 |
| Split-adjusted Price |
17.64 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2026
|
+0.10 / +0.52%
|
19.40
|
19.60
|
19.30
|
19.40
|
19.37
|
17.64
|
183,400
|
|
|
8/10/2026
|
-0.10 / -0.52%
|
19.25
|
19.50
|
19.25
|
19.30
|
19.34
|
17.55
|
166,100
|
|
|
8/7/2026
|
+0.10 / +0.52%
|
19.10
|
19.45
|
19.10
|
19.40
|
19.29
|
17.64
|
81,700
|
|
|
8/6/2026
|
+0.15 / +0.78%
|
19.15
|
19.30
|
19.05
|
19.30
|
19.16
|
17.55
|
127,900
|
|
|
8/5/2026
|
-0.10 / -0.52%
|
19.50
|
19.55
|
19.15
|
19.15
|
19.27
|
17.41
|
134,800
|
|
|
8/4/2026
|
+0.25 / +1.32%
|
19.00
|
19.45
|
19.00
|
19.25
|
19.32
|
17.50
|
145,300
|
|
|
8/3/2026
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.90
|
19.00
|
19.09
|
17.27
|
189,100
|
|
|
7/31/2026
|
-0.40 / -2.06%
|
19.40
|
19.40
|
18.95
|
19.00
|
19.15
|
17.27
|
200,900
|
|
|
7/30/2026
|
+0.15 / +0.78%
|
19.40
|
19.65
|
19.25
|
19.40
|
19.49
|
17.64
|
206,400
|
|
|
7/29/2026
|
+0.85 / +4.62%
|
18.45
|
19.25
|
18.25
|
19.25
|
18.77
|
17.50
|
243,900
|
|
|
7/28/2026
|
+0.20 / +1.10%
|
18.20
|
18.40
|
18.00
|
18.40
|
18.16
|
16.73
|
185,600
|
|
|
7/27/2026
|
-0.15 / -0.82%
|
18.30
|
18.45
|
18.00
|
18.20
|
18.22
|
16.55
|
272,500
|
|
|
7/24/2026
|
-0.35 / -1.87%
|
18.35
|
18.55
|
18.20
|
18.35
|
18.38
|
16.68
|
167,300
|
|
|
7/23/2026
|
+0.10 / +0.54%
|
18.30
|
18.70
|
18.20
|
18.70
|
18.43
|
17.00
|
139,200
|
|
|
7/22/2026
|
-0.20 / -1.06%
|
18.35
|
18.80
|
18.35
|
18.60
|
18.57
|
16.91
|
216,000
|
|
|
7/21/2026
|
0.00 / 0.00%
|
18.45
|
18.80
|
18.45
|
18.80
|
18.72
|
17.09
|
179,900
|
|
|
7/20/2026
|
-0.50 / -2.59%
|
19.00
|
19.05
|
18.55
|
18.80
|
18.78
|
17.09
|
156,700
|
|
|
7/17/2026
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.95
|
19.30
|
19.09
|
17.55
|
87,600
|
|
|
7/16/2026
|
-0.10 / -0.52%
|
19.00
|
19.30
|
18.90
|
19.30
|
19.05
|
17.55
|
299,500
|
|
|
7/15/2026
|
-0.20 / -1.02%
|
19.55
|
19.60
|
19.15
|
19.40
|
19.32
|
17.64
|
59,900
|
|
|
7/14/2026
|
+0.05 / +0.26%
|
19.10
|
19.60
|
19.10
|
19.60
|
19.32
|
17.82
|
121,100
|
|
|
7/13/2026
|
-0.30 / -1.51%
|
19.65
|
19.85
|
18.80
|
19.55
|
19.34
|
17.77
|
564,400
|
|
|
7/10/2026
|
-0.10 / -0.50%
|
19.85
|
20.10
|
19.85
|
19.85
|
19.98
|
18.05
|
608,500
|
|
|
7/9/2026
|
+0.35 / +1.79%
|
19.40
|
20.10
|
19.40
|
19.95
|
19.66
|
18.14
|
680,600
|
|
|
7/8/2026
|
+0.10 / +0.51%
|
19.45
|
19.60
|
18.90
|
19.60
|
19.20
|
17.82
|
549,700
|
|
|
7/7/2026
|
-0.25 / -1.27%
|
19.60
|
19.65
|
19.20
|
19.50
|
19.41
|
17.73
|
412,400
|
|
|
7/6/2026
|
-0.25 / -1.25%
|
19.95
|
20.05
|
19.55
|
19.75
|
19.85
|
17.95
|
116,100
|
|
|
7/3/2026
|
-0.15 / -0.74%
|
20.00
|
20.15
|
19.90
|
20.00
|
20.04
|
18.18
|
69,800
|
|
|
7/2/2026
|
-0.10 / -0.49%
|
20.25
|
20.30
|
20.10
|
20.15
|
20.16
|
18.32
|
132,500
|
|
|
7/1/2026
|
-0.05 / -0.25%
|
20.45
|
20.45
|
20.05
|
20.25
|
20.17
|
18.41
|
179,000
|
|
|