|
Closing price on 8/17/2017
|
|
| Open |
30.90 |
| High |
31.40 |
| Low |
29.90 |
| Volume |
813,800 |
| Split-adjusted Price |
24.65 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
-0.80 / -2.50%
|
30.90
|
31.40
|
29.90
|
31.20
|
30.62
|
24.65
|
813,800
|
|
|
8/16/2017
|
+0.35 / +1.11%
|
31.65
|
32.00
|
31.10
|
32.00
|
31.36
|
24.25
|
959,220
|
|
|
8/15/2017
|
-0.35 / -1.09%
|
31.90
|
32.60
|
31.65
|
31.65
|
32.05
|
23.99
|
580,080
|
|
|
8/14/2017
|
+0.20 / +0.63%
|
31.70
|
32.10
|
31.35
|
32.00
|
31.60
|
24.25
|
682,890
|
|
|
8/11/2017
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.20
|
31.80
|
31.69
|
24.10
|
617,050
|
|
|
8/10/2017
|
-0.40 / -1.23%
|
32.40
|
32.50
|
31.60
|
32.00
|
32.07
|
24.25
|
588,130
|
|
|
8/9/2017
|
+0.90 / +2.86%
|
31.60
|
32.40
|
30.90
|
32.40
|
31.42
|
24.56
|
551,570
|
|
|
8/8/2017
|
-0.20 / -0.63%
|
31.50
|
31.80
|
31.30
|
31.50
|
31.51
|
23.87
|
780,170
|
|
|
8/7/2017
|
+0.20 / +0.63%
|
31.50
|
31.80
|
31.20
|
31.70
|
31.58
|
24.02
|
615,330
|
|
|
8/4/2017
|
-0.10 / -0.32%
|
31.40
|
31.70
|
30.90
|
31.50
|
31.23
|
23.87
|
543,400
|
|
|
8/3/2017
|
+0.70 / +2.27%
|
30.70
|
32.00
|
30.70
|
31.60
|
31.38
|
23.95
|
755,710
|
|
|
8/2/2017
|
-0.05 / -0.16%
|
30.95
|
31.20
|
30.70
|
30.90
|
30.94
|
23.42
|
572,820
|
|
|
8/1/2017
|
-0.25 / -0.80%
|
31.00
|
31.70
|
30.95
|
30.95
|
31.30
|
23.46
|
649,110
|
|
|
7/31/2017
|
+0.20 / +0.65%
|
30.80
|
31.50
|
30.70
|
31.20
|
31.16
|
23.65
|
668,390
|
|
|
7/28/2017
|
+0.80 / +2.65%
|
30.00
|
31.00
|
29.90
|
31.00
|
30.24
|
23.49
|
876,690
|
|
|
7/27/2017
|
0.00 / 0.00%
|
30.00
|
30.35
|
29.80
|
30.20
|
30.07
|
22.89
|
673,020
|
|
|
7/26/2017
|
+0.30 / +1.00%
|
29.35
|
30.20
|
29.00
|
30.20
|
29.64
|
22.89
|
705,500
|
|
|
7/25/2017
|
-0.30 / -0.99%
|
30.20
|
30.20
|
29.50
|
29.90
|
29.86
|
22.66
|
676,770
|
|
|
7/24/2017
|
+0.20 / +0.67%
|
30.00
|
30.30
|
29.70
|
30.20
|
29.98
|
22.89
|
832,650
|
|
|
7/21/2017
|
-0.40 / -1.32%
|
30.30
|
30.40
|
29.70
|
30.00
|
30.04
|
22.74
|
834,230
|
|
|
7/20/2017
|
+1.30 / +4.47%
|
29.10
|
30.50
|
28.90
|
30.40
|
29.66
|
23.04
|
1,137,110
|
|
|
7/19/2017
|
-0.10 / -0.34%
|
29.10
|
29.30
|
28.90
|
29.10
|
29.12
|
22.05
|
680,880
|
|
|
7/18/2017
|
-0.20 / -0.68%
|
29.40
|
29.40
|
28.90
|
29.20
|
29.13
|
22.13
|
610,120
|
|
|
7/17/2017
|
+0.10 / +0.34%
|
29.30
|
29.40
|
29.10
|
29.40
|
29.25
|
22.28
|
602,960
|
|
|
7/14/2017
|
0.00 / 0.00%
|
29.30
|
29.40
|
29.00
|
29.30
|
29.14
|
22.21
|
636,560
|
|
|
7/13/2017
|
+0.10 / +0.34%
|
29.20
|
29.40
|
28.80
|
29.30
|
29.10
|
22.21
|
707,030
|
|
|
7/12/2017
|
+0.40 / +1.39%
|
28.70
|
29.20
|
28.70
|
29.20
|
28.86
|
22.13
|
673,530
|
|
|
7/11/2017
|
0.00 / 0.00%
|
28.80
|
29.30
|
28.50
|
28.80
|
28.84
|
21.83
|
641,240
|
|
|
7/10/2017
|
-0.20 / -0.69%
|
28.85
|
28.90
|
28.60
|
28.80
|
28.75
|
21.83
|
780,480
|
|
|
7/7/2017
|
-0.70 / -2.36%
|
29.50
|
29.50
|
28.90
|
29.00
|
29.13
|
21.98
|
1,020,470
|
|
|