|
Closing price on 8/8/2024
|
|
| Open |
15.90 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
292,600 |
| Split-adjusted Price |
15.85 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2024
|
+0.05 / +0.32%
|
15.90
|
16.30
|
15.80
|
15.85
|
16.01
|
15.85
|
292,600
|
|
|
8/7/2024
|
+0.15 / +0.96%
|
15.70
|
15.95
|
15.65
|
15.80
|
15.86
|
15.80
|
240,200
|
|
|
8/6/2024
|
+0.45 / +2.96%
|
15.00
|
16.05
|
15.00
|
15.65
|
15.61
|
15.65
|
668,500
|
|
|
8/5/2024
|
-1.10 / -6.75%
|
15.95
|
16.05
|
15.20
|
15.20
|
15.37
|
15.20
|
941,600
|
|
|
8/2/2024
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.80
|
16.30
|
16.03
|
16.30
|
210,300
|
|
|
8/1/2024
|
-0.05 / -0.31%
|
16.40
|
16.50
|
15.80
|
16.30
|
16.07
|
16.30
|
455,900
|
|
|
7/31/2024
|
-0.35 / -2.10%
|
16.65
|
16.70
|
16.35
|
16.35
|
16.53
|
16.35
|
241,600
|
|
|
7/30/2024
|
-0.15 / -0.89%
|
16.80
|
16.85
|
16.60
|
16.70
|
16.72
|
16.70
|
176,000
|
|
|
7/29/2024
|
+0.15 / +0.90%
|
16.95
|
16.95
|
16.55
|
16.85
|
16.72
|
16.85
|
125,500
|
|
|
7/26/2024
|
+0.20 / +1.21%
|
16.60
|
16.75
|
16.50
|
16.70
|
16.62
|
16.70
|
85,700
|
|
|
7/25/2024
|
+0.05 / +0.30%
|
16.60
|
16.60
|
16.25
|
16.50
|
16.39
|
16.50
|
63,900
|
|
|
7/24/2024
|
+0.40 / +2.49%
|
16.05
|
16.70
|
16.00
|
16.45
|
16.34
|
16.45
|
597,900
|
|
|
7/23/2024
|
-0.65 / -3.89%
|
16.80
|
16.80
|
16.05
|
16.05
|
16.47
|
16.05
|
652,800
|
|
|
7/22/2024
|
-0.40 / -2.34%
|
16.95
|
17.20
|
16.50
|
16.70
|
16.80
|
16.70
|
1,038,100
|
|
|
7/19/2024
|
-0.10 / -0.58%
|
17.20
|
17.45
|
16.75
|
17.10
|
17.12
|
17.10
|
369,200
|
|
|
7/18/2024
|
+0.50 / +2.99%
|
16.75
|
17.20
|
16.50
|
17.20
|
16.80
|
17.20
|
514,100
|
|
|
7/17/2024
|
-0.45 / -2.62%
|
17.15
|
17.30
|
16.20
|
16.70
|
16.92
|
16.70
|
539,800
|
|
|
7/16/2024
|
-0.25 / -1.44%
|
17.45
|
17.45
|
17.15
|
17.15
|
17.31
|
17.15
|
231,800
|
|
|
7/15/2024
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.13
|
17.40
|
212,600
|
|
|
7/12/2024
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.95
|
17.00
|
17.10
|
17.00
|
554,300
|
|
|
7/11/2024
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.30
|
17.30
|
17.47
|
17.30
|
399,200
|
|
|
7/10/2024
|
-0.25 / -1.41%
|
17.60
|
17.75
|
17.45
|
17.50
|
17.56
|
17.50
|
495,500
|
|
|
7/9/2024
|
+0.40 / +2.31%
|
17.40
|
18.00
|
17.40
|
17.75
|
17.81
|
17.75
|
990,600
|
|
|
7/8/2024
|
-0.05 / -0.29%
|
17.60
|
17.60
|
17.30
|
17.35
|
17.41
|
17.35
|
276,200
|
|
|
7/5/2024
|
-0.05 / -0.29%
|
17.20
|
17.45
|
17.15
|
17.40
|
17.27
|
17.40
|
284,000
|
|
|
7/4/2024
|
+0.05 / +0.29%
|
17.50
|
17.50
|
17.10
|
17.45
|
17.27
|
17.45
|
517,900
|
|
|
7/3/2024
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.35
|
17.40
|
17.50
|
17.40
|
289,500
|
|
|
7/2/2024
|
+0.50 / +2.94%
|
16.95
|
17.50
|
16.95
|
17.50
|
17.33
|
17.50
|
635,800
|
|
|
7/1/2024
|
+0.30 / +1.80%
|
16.90
|
17.15
|
16.65
|
17.00
|
16.91
|
17.00
|
220,200
|
|
|
6/28/2024
|
-0.35 / -2.05%
|
17.05
|
17.10
|
16.50
|
16.70
|
16.86
|
16.70
|
447,400
|
|
|