|
|
Closing price on 8/26/2021
|
|
| Open |
14.95 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
506,200 |
| Split-adjusted Price |
14.44 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2021
|
+0.40 / +2.68%
|
14.95
|
15.30
|
14.90
|
15.30
|
15.09
|
14.44
|
506,200
|
|
|
8/25/2021
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.60
|
14.90
|
14.75
|
14.06
|
559,400
|
|
|
8/24/2021
|
-0.10 / -0.67%
|
14.90
|
15.10
|
14.50
|
14.80
|
14.77
|
13.96
|
761,100
|
|
|
8/23/2021
|
-0.40 / -2.61%
|
15.30
|
15.50
|
14.90
|
14.90
|
15.16
|
14.06
|
891,900
|
|
|
8/20/2021
|
-0.95 / -5.85%
|
16.30
|
16.55
|
15.20
|
15.30
|
15.91
|
14.44
|
1,615,100
|
|
|
8/19/2021
|
+0.15 / +0.93%
|
16.10
|
16.80
|
16.10
|
16.25
|
16.39
|
15.33
|
1,627,300
|
|
|
8/18/2021
|
-0.45 / -2.72%
|
16.35
|
16.95
|
16.10
|
16.10
|
16.43
|
15.19
|
675,800
|
|
|
8/17/2021
|
+0.20 / +1.22%
|
16.25
|
17.00
|
16.10
|
16.55
|
16.52
|
15.61
|
1,419,200
|
|
|
8/16/2021
|
+0.15 / +0.93%
|
16.30
|
16.65
|
16.10
|
16.35
|
16.45
|
15.43
|
1,141,000
|
|
|
8/13/2021
|
-0.20 / -1.22%
|
16.40
|
16.45
|
15.90
|
16.20
|
16.23
|
15.28
|
1,219,100
|
|
|
8/12/2021
|
+0.75 / +4.79%
|
15.70
|
16.50
|
15.30
|
16.40
|
16.01
|
15.47
|
2,133,900
|
|
|
8/11/2021
|
+0.10 / +0.64%
|
15.50
|
16.20
|
15.35
|
15.65
|
15.89
|
14.77
|
1,344,500
|
|
|
8/10/2021
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.00
|
15.55
|
15.48
|
14.67
|
1,325,500
|
|
|
8/9/2021
|
+1.00 / +6.90%
|
14.55
|
15.50
|
14.55
|
15.50
|
14.94
|
14.62
|
1,378,800
|
|
|
8/6/2021
|
+0.15 / +1.05%
|
14.40
|
14.90
|
14.40
|
14.50
|
14.61
|
13.68
|
1,203,400
|
|
|
8/5/2021
|
0.00 / 0.00%
|
14.35
|
14.55
|
14.15
|
14.35
|
14.35
|
13.54
|
1,989,700
|
|
|
8/4/2021
|
-0.05 / -0.35%
|
14.35
|
14.45
|
14.10
|
14.35
|
14.24
|
13.54
|
585,600
|
|
|
8/3/2021
|
+0.10 / +0.70%
|
14.20
|
14.65
|
14.20
|
14.40
|
14.33
|
13.59
|
907,900
|
|
|
8/2/2021
|
+0.10 / +0.70%
|
14.05
|
14.70
|
14.05
|
14.30
|
14.36
|
13.49
|
1,410,700
|
|
|
7/30/2021
|
+0.10 / +0.71%
|
14.05
|
14.55
|
14.05
|
14.20
|
14.24
|
13.40
|
832,400
|
|
|
7/29/2021
|
0.00 / 0.00%
|
14.15
|
14.20
|
14.00
|
14.10
|
14.15
|
13.30
|
1,101,000
|
|
|
7/28/2021
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.90
|
14.10
|
14.09
|
13.30
|
1,132,100
|
|
|
7/27/2021
|
+0.05 / +0.35%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.20
|
13.40
|
436,500
|
|
|
7/26/2021
|
+0.05 / +0.35%
|
13.90
|
14.20
|
13.90
|
14.15
|
14.07
|
13.35
|
282,500
|
|
|
7/23/2021
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.95
|
14.10
|
14.06
|
13.30
|
405,500
|
|
|
7/22/2021
|
0.00 / 0.00%
|
14.20
|
14.25
|
14.00
|
14.00
|
14.10
|
13.21
|
1,035,200
|
|
|
7/21/2021
|
-0.20 / -1.41%
|
14.30
|
14.30
|
13.90
|
14.00
|
13.99
|
13.21
|
110,400
|
|
|
7/20/2021
|
+0.70 / +5.19%
|
13.35
|
14.20
|
13.30
|
14.20
|
13.65
|
13.40
|
789,900
|
|
|
7/19/2021
|
-0.70 / -4.93%
|
13.90
|
14.20
|
13.50
|
13.50
|
13.84
|
12.74
|
1,574,200
|
|
|
7/16/2021
|
-0.20 / -1.39%
|
14.45
|
14.45
|
14.20
|
14.20
|
14.29
|
13.40
|
778,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|