|
|
Closing price on 8/8/2025
|
|
| Open |
27.85 |
| High |
27.85 |
| Low |
26.80 |
| Volume |
1,990,100 |
| Split-adjusted Price |
27.15 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.50 / -1.81%
|
27.85
|
27.85
|
26.80
|
27.15
|
27.10
|
27.15
|
1,990,100
|
|
|
8/7/2025
|
+0.75 / +2.79%
|
26.90
|
27.65
|
26.50
|
27.65
|
27.07
|
27.65
|
2,608,200
|
|
|
8/6/2025
|
+0.50 / +1.89%
|
26.55
|
26.95
|
25.95
|
26.90
|
26.46
|
26.90
|
2,152,500
|
|
|
8/5/2025
|
-1.05 / -3.83%
|
28.00
|
28.05
|
25.55
|
26.40
|
26.99
|
26.40
|
3,445,800
|
|
|
8/4/2025
|
+1.75 / +6.81%
|
25.70
|
27.45
|
25.70
|
27.45
|
26.86
|
27.45
|
4,104,900
|
|
|
8/1/2025
|
+0.60 / +2.39%
|
25.00
|
26.10
|
24.90
|
25.70
|
25.85
|
25.70
|
2,997,600
|
|
|
7/31/2025
|
-0.15 / -0.59%
|
25.50
|
25.50
|
24.60
|
25.10
|
24.99
|
25.10
|
1,642,000
|
|
|
7/30/2025
|
-0.55 / -2.13%
|
25.95
|
26.35
|
24.00
|
25.25
|
25.17
|
25.25
|
2,781,500
|
|
|
7/29/2025
|
+0.25 / +0.98%
|
26.00
|
27.15
|
25.45
|
25.80
|
26.39
|
25.80
|
5,450,900
|
|
|
7/28/2025
|
-0.30 / -1.16%
|
26.00
|
26.00
|
25.20
|
25.55
|
25.47
|
25.55
|
3,566,200
|
|
|
7/25/2025
|
+0.45 / +1.77%
|
25.65
|
26.65
|
25.65
|
25.85
|
26.03
|
25.85
|
3,177,900
|
|
|
7/24/2025
|
+0.35 / +1.40%
|
25.10
|
25.40
|
24.95
|
25.40
|
25.21
|
25.40
|
2,267,200
|
|
|
7/23/2025
|
+0.40 / +1.62%
|
24.65
|
25.60
|
24.65
|
25.05
|
25.06
|
25.05
|
3,881,000
|
|
|
7/22/2025
|
-0.25 / -1.00%
|
24.90
|
24.95
|
24.55
|
24.65
|
24.68
|
24.65
|
2,217,800
|
|
|
7/21/2025
|
-0.55 / -2.16%
|
25.95
|
25.95
|
24.80
|
24.90
|
25.30
|
24.90
|
1,942,000
|
|
|
7/18/2025
|
+0.55 / +2.21%
|
25.30
|
25.85
|
24.50
|
25.45
|
25.25
|
25.45
|
3,401,500
|
|
|
7/17/2025
|
+0.40 / +1.63%
|
24.60
|
25.60
|
24.45
|
24.90
|
24.88
|
24.90
|
3,389,000
|
|
|
7/16/2025
|
+0.50 / +2.08%
|
24.00
|
24.90
|
23.85
|
24.50
|
24.49
|
24.50
|
1,830,800
|
|
|
7/15/2025
|
-0.40 / -1.64%
|
24.40
|
24.55
|
23.90
|
24.00
|
24.23
|
24.00
|
1,312,400
|
|
|
7/14/2025
|
+0.20 / +0.83%
|
24.20
|
24.55
|
23.50
|
24.40
|
24.05
|
24.40
|
2,147,600
|
|
|
7/11/2025
|
-0.70 / -2.81%
|
25.00
|
25.10
|
24.20
|
24.20
|
24.52
|
24.20
|
1,920,600
|
|
|
7/10/2025
|
+0.25 / +1.01%
|
24.60
|
24.90
|
24.55
|
24.90
|
24.71
|
24.90
|
1,319,500
|
|
|
7/9/2025
|
-0.35 / -1.40%
|
25.10
|
25.10
|
24.60
|
24.65
|
24.78
|
24.65
|
2,660,100
|
|
|
7/8/2025
|
-0.30 / -1.19%
|
25.30
|
25.30
|
24.80
|
25.00
|
24.98
|
25.00
|
1,895,600
|
|
|
7/7/2025
|
+0.10 / +0.40%
|
25.30
|
26.15
|
25.30
|
25.30
|
25.57
|
25.30
|
1,354,200
|
|
|
7/4/2025
|
+0.80 / +3.28%
|
24.70
|
25.30
|
24.25
|
25.20
|
24.81
|
25.20
|
3,019,200
|
|
|
7/3/2025
|
+0.05 / +0.21%
|
24.30
|
25.10
|
24.15
|
24.40
|
24.58
|
24.40
|
2,199,700
|
|
|
7/2/2025
|
0.00 / 0.00%
|
24.35
|
24.55
|
24.05
|
24.35
|
24.20
|
24.35
|
1,183,500
|
|
|
7/1/2025
|
-0.10 / -0.41%
|
24.55
|
24.95
|
24.00
|
24.35
|
24.41
|
24.35
|
1,967,900
|
|
|
6/30/2025
|
0.00 / 0.00%
|
24.45
|
24.85
|
24.20
|
24.45
|
24.51
|
24.45
|
2,236,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|