|
Closing price on 8/5/2019
|
|
| Open |
23.15 |
| High |
23.20 |
| Low |
22.90 |
| Volume |
2,058,350 |
| Split-adjusted Price |
18.88 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2019
|
0.00 / 0.00%
|
23.15
|
23.20
|
22.90
|
23.15
|
23.01
|
18.88
|
2,058,350
|
|
|
8/2/2019
|
0.00 / 0.00%
|
23.10
|
23.15
|
22.65
|
23.15
|
22.82
|
18.88
|
642,670
|
|
|
8/1/2019
|
+0.15 / +0.65%
|
22.90
|
23.15
|
22.70
|
23.15
|
22.87
|
18.88
|
542,590
|
|
|
7/31/2019
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.86
|
18.75
|
3,498,700
|
|
|
7/30/2019
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.70
|
23.10
|
23.05
|
18.84
|
672,040
|
|
|
7/29/2019
|
+0.20 / +0.87%
|
22.90
|
23.10
|
22.80
|
23.10
|
22.98
|
18.84
|
576,990
|
|
|
7/26/2019
|
+0.40 / +1.78%
|
22.50
|
23.00
|
22.40
|
22.90
|
22.80
|
18.67
|
2,396,110
|
|
|
7/25/2019
|
-0.30 / -1.32%
|
22.75
|
22.75
|
22.30
|
22.50
|
22.48
|
18.35
|
438,400
|
|
|
7/24/2019
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.74
|
18.59
|
446,220
|
|
|
7/23/2019
|
-0.40 / -1.71%
|
23.40
|
23.40
|
22.80
|
23.00
|
22.93
|
18.75
|
478,950
|
|
|
7/22/2019
|
+0.25 / +1.08%
|
23.15
|
23.40
|
23.00
|
23.40
|
23.22
|
19.08
|
315,080
|
|
|
7/19/2019
|
+0.25 / +1.09%
|
22.90
|
23.40
|
22.90
|
23.15
|
23.11
|
18.88
|
468,900
|
|
|
7/18/2019
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.83
|
18.67
|
640,590
|
|
|
7/17/2019
|
-0.20 / -0.86%
|
23.10
|
23.20
|
22.85
|
23.00
|
23.02
|
18.75
|
681,150
|
|
|
7/16/2019
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.15
|
23.20
|
23.25
|
18.92
|
406,170
|
|
|
7/15/2019
|
+0.15 / +0.65%
|
23.25
|
23.40
|
23.20
|
23.40
|
23.25
|
19.08
|
976,170
|
|
|
7/12/2019
|
-0.25 / -1.06%
|
23.50
|
23.50
|
23.25
|
23.25
|
23.39
|
18.96
|
786,740
|
|
|
7/11/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.30
|
23.50
|
23.38
|
19.16
|
283,770
|
|
|
7/10/2019
|
+0.50 / +2.17%
|
23.00
|
23.60
|
22.75
|
23.50
|
23.20
|
19.16
|
633,730
|
|
|
7/9/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.85
|
23.00
|
22.95
|
18.75
|
607,430
|
|
|
7/8/2019
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.90
|
23.00
|
23.03
|
18.75
|
596,610
|
|
|
7/5/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.85
|
23.00
|
22.99
|
18.75
|
318,480
|
|
|
7/4/2019
|
-0.10 / -0.43%
|
23.30
|
23.35
|
23.00
|
23.00
|
23.12
|
18.75
|
437,340
|
|
|
7/3/2019
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.10
|
23.10
|
23.20
|
18.84
|
833,800
|
|
|
7/2/2019
|
-0.15 / -0.64%
|
23.35
|
23.35
|
23.10
|
23.20
|
23.27
|
18.92
|
1,996,750
|
|
|
7/1/2019
|
-0.05 / -0.21%
|
23.40
|
23.40
|
23.10
|
23.35
|
23.26
|
19.04
|
1,447,440
|
|
|
6/28/2019
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.05
|
23.40
|
23.27
|
19.08
|
736,960
|
|
|
6/27/2019
|
+0.05 / +0.21%
|
23.35
|
23.40
|
23.05
|
23.40
|
23.31
|
19.08
|
475,900
|
|
|
6/26/2019
|
+0.35 / +1.52%
|
23.00
|
23.50
|
22.80
|
23.35
|
23.15
|
19.04
|
629,390
|
|
|
6/25/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.70
|
23.00
|
22.94
|
18.75
|
217,350
|
|
|