|
|
Closing price on 8/29/2023
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.25 |
| Volume |
763,200 |
| Split-adjusted Price |
15.35 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2023
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.25
|
15.35
|
15.50
|
15.35
|
763,200
|
|
|
8/28/2023
|
+0.05 / +0.32%
|
15.40
|
15.50
|
15.35
|
15.45
|
15.44
|
15.45
|
360,000
|
|
|
8/25/2023
|
+0.10 / +0.65%
|
15.45
|
15.80
|
15.40
|
15.40
|
15.56
|
15.40
|
506,900
|
|
|
8/24/2023
|
+0.25 / +1.66%
|
15.15
|
15.30
|
15.00
|
15.30
|
15.14
|
15.30
|
411,400
|
|
|
8/23/2023
|
0.00 / 0.00%
|
15.25
|
15.30
|
15.00
|
15.05
|
15.13
|
15.05
|
490,200
|
|
|
8/22/2023
|
+0.20 / +1.35%
|
14.90
|
15.10
|
14.35
|
15.05
|
14.80
|
15.05
|
459,600
|
|
|
8/21/2023
|
-0.45 / -2.94%
|
15.05
|
15.20
|
14.70
|
14.85
|
14.95
|
14.85
|
624,000
|
|
|
8/18/2023
|
-1.10 / -6.71%
|
16.30
|
16.40
|
15.30
|
15.30
|
15.72
|
15.30
|
1,450,300
|
|
|
8/17/2023
|
-0.15 / -0.91%
|
16.50
|
16.60
|
16.35
|
16.40
|
16.46
|
16.40
|
707,200
|
|
|
8/16/2023
|
-0.20 / -1.19%
|
16.75
|
16.75
|
16.45
|
16.55
|
16.53
|
16.55
|
638,300
|
|
|
8/15/2023
|
+0.20 / +1.21%
|
16.50
|
16.90
|
16.50
|
16.75
|
16.70
|
16.75
|
781,900
|
|
|
8/14/2023
|
+0.15 / +0.91%
|
16.60
|
16.80
|
16.35
|
16.55
|
16.56
|
16.55
|
1,100,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|