Closing price on 8/2/2016
|
|
Open |
27.90 |
High |
27.90 |
Low |
26.80 |
Volume |
528,920 |
Split-adjusted Price |
19.61 |
|
|
CTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2016
|
-1.00 / -3.58%
|
27.90
|
27.90
|
26.80
|
26.90
|
27.21
|
19.61
|
528,920
|
|
8/1/2016
|
-0.50 / -1.76%
|
28.40
|
28.40
|
27.90
|
27.90
|
28.07
|
20.34
|
229,690
|
|
7/29/2016
|
+0.20 / +0.71%
|
28.20
|
29.40
|
28.20
|
28.40
|
28.85
|
20.70
|
572,310
|
|
7/28/2016
|
+1.20 / +4.44%
|
27.00
|
28.20
|
27.00
|
28.20
|
27.76
|
20.56
|
746,170
|
|
7/27/2016
|
+0.10 / +0.37%
|
26.90
|
27.10
|
26.90
|
27.00
|
27.00
|
19.68
|
193,550
|
|
7/26/2016
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.70
|
26.90
|
26.92
|
19.61
|
229,740
|
|
7/25/2016
|
+0.10 / +0.37%
|
27.10
|
27.10
|
26.80
|
27.00
|
26.94
|
19.68
|
182,230
|
|
7/22/2016
|
-0.30 / -1.10%
|
27.20
|
27.20
|
26.60
|
26.90
|
26.92
|
19.61
|
212,460
|
|
7/21/2016
|
-0.30 / -1.09%
|
27.90
|
27.90
|
27.10
|
27.20
|
27.37
|
19.83
|
158,480
|
|
7/20/2016
|
+0.80 / +3.00%
|
26.70
|
28.00
|
26.70
|
27.50
|
27.35
|
20.05
|
705,260
|
|
7/19/2016
|
0.00 / 0.00%
|
26.70
|
27.20
|
26.40
|
26.70
|
26.86
|
19.46
|
508,910
|
|
7/18/2016
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.50
|
26.70
|
26.74
|
19.46
|
485,410
|
|
7/15/2016
|
+0.20 / +0.75%
|
26.80
|
27.00
|
26.40
|
26.90
|
26.70
|
19.61
|
285,830
|
|
7/14/2016
|
-0.60 / -2.20%
|
27.30
|
27.50
|
26.70
|
26.70
|
27.00
|
19.46
|
313,430
|
|
7/13/2016
|
+0.50 / +1.87%
|
26.80
|
27.50
|
26.80
|
27.30
|
27.06
|
19.90
|
435,480
|
|
7/12/2016
|
+0.10 / +0.37%
|
26.50
|
27.00
|
26.20
|
26.80
|
26.57
|
19.54
|
429,060
|
|
7/11/2016
|
-0.70 / -2.55%
|
27.40
|
27.40
|
26.60
|
26.70
|
26.98
|
19.46
|
626,140
|
|
7/8/2016
|
+0.10 / +0.37%
|
27.20
|
27.80
|
27.00
|
27.40
|
27.39
|
19.97
|
513,350
|
|
7/7/2016
|
-0.30 / -1.09%
|
27.60
|
27.70
|
27.20
|
27.30
|
27.39
|
19.90
|
763,850
|
|
7/6/2016
|
+0.70 / +2.60%
|
26.70
|
27.90
|
26.30
|
27.60
|
27.05
|
20.12
|
715,760
|
|
7/5/2016
|
-0.80 / -2.89%
|
27.50
|
27.60
|
26.50
|
26.90
|
27.03
|
19.61
|
1,645,560
|
|
7/4/2016
|
-0.70 / -2.46%
|
28.50
|
28.50
|
27.70
|
27.70
|
28.04
|
20.19
|
1,478,000
|
|
7/1/2016
|
-0.20 / -0.70%
|
28.70
|
28.80
|
27.70
|
28.40
|
28.24
|
20.70
|
2,550,720
|
|
6/30/2016
|
+0.50 / +1.78%
|
28.20
|
29.00
|
28.00
|
28.60
|
28.43
|
20.85
|
2,549,240
|
|
6/29/2016
|
+0.10 / +0.36%
|
28.00
|
28.50
|
27.80
|
28.10
|
28.14
|
20.48
|
1,181,830
|
|
6/28/2016
|
-0.30 / -1.06%
|
28.10
|
28.20
|
27.80
|
28.00
|
27.97
|
20.41
|
579,210
|
|
6/27/2016
|
+0.30 / +1.07%
|
28.00
|
28.40
|
27.50
|
28.30
|
27.99
|
20.63
|
570,070
|
|
6/24/2016
|
-1.20 / -4.11%
|
29.20
|
29.20
|
27.20
|
28.00
|
27.92
|
20.41
|
1,657,860
|
|
6/23/2016
|
-0.40 / -1.35%
|
29.60
|
29.70
|
29.10
|
29.20
|
29.34
|
21.29
|
787,990
|
|
6/22/2016
|
+0.80 / +2.78%
|
28.60
|
29.70
|
28.10
|
29.60
|
29.13
|
21.58
|
1,672,340
|
|
|