|
Closing price on 8/4/2021
|
|
| Open |
14.35 |
| High |
14.45 |
| Low |
14.10 |
| Volume |
585,600 |
| Split-adjusted Price |
13.54 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2021
|
0.00 / 0.00%
|
14.20
|
14.40
|
13.90
|
14.40
|
14.19
|
13.59
|
187,400
|
|
|
7/14/2021
|
-0.10 / -0.69%
|
14.55
|
14.55
|
13.90
|
14.40
|
14.11
|
13.59
|
618,100
|
|
|
7/13/2021
|
+0.50 / +3.57%
|
13.65
|
14.50
|
13.65
|
14.50
|
14.08
|
13.68
|
217,700
|
|
|
7/12/2021
|
-0.60 / -4.11%
|
14.25
|
14.40
|
13.60
|
14.00
|
13.81
|
13.21
|
644,800
|
|
|
7/9/2021
|
-0.35 / -2.34%
|
14.70
|
14.80
|
14.30
|
14.60
|
14.58
|
13.78
|
646,900
|
|
|
7/8/2021
|
+0.45 / +3.10%
|
14.40
|
14.95
|
14.30
|
14.95
|
14.60
|
14.11
|
348,000
|
|
|
7/7/2021
|
-0.05 / -0.34%
|
14.35
|
14.50
|
14.00
|
14.50
|
14.23
|
13.68
|
419,300
|
|
|
7/6/2021
|
-0.25 / -1.69%
|
14.70
|
15.00
|
14.25
|
14.55
|
14.52
|
13.73
|
640,500
|
|
|
7/5/2021
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.50
|
14.80
|
14.72
|
13.96
|
487,600
|
|
|
7/2/2021
|
-0.30 / -1.95%
|
15.40
|
15.40
|
14.95
|
15.10
|
15.07
|
14.25
|
561,700
|
|
|
7/1/2021
|
0.00 / 0.00%
|
15.45
|
15.55
|
15.10
|
15.40
|
15.28
|
14.53
|
408,400
|
|
|
6/30/2021
|
-0.15 / -0.96%
|
15.55
|
15.70
|
15.40
|
15.40
|
15.51
|
14.53
|
441,700
|
|
|
6/29/2021
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.50
|
15.55
|
15.67
|
14.67
|
319,900
|
|
|
6/28/2021
|
0.00 / 0.00%
|
15.65
|
15.95
|
15.65
|
15.65
|
15.75
|
14.77
|
298,700
|
|
|
6/25/2021
|
-0.05 / -0.32%
|
15.70
|
15.85
|
15.55
|
15.65
|
15.71
|
14.77
|
455,300
|
|
|
6/24/2021
|
-0.60 / -3.68%
|
16.30
|
16.50
|
15.50
|
15.70
|
16.17
|
14.81
|
1,123,200
|
|
|