|
Closing price on 9/1/2017
|
|
| Open |
29.25 |
| High |
29.35 |
| Low |
29.10 |
| Volume |
603,980 |
| Split-adjusted Price |
23.11 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
0.00 / 0.00%
|
29.25
|
29.35
|
29.10
|
29.25
|
29.22
|
23.11
|
603,980
|
|
|
8/31/2017
|
+0.20 / +0.69%
|
29.35
|
29.35
|
29.05
|
29.25
|
29.20
|
23.11
|
691,990
|
|
|
8/30/2017
|
-0.35 / -1.19%
|
29.40
|
29.55
|
29.05
|
29.05
|
29.31
|
22.95
|
672,160
|
|
|
8/29/2017
|
+0.15 / +0.51%
|
29.20
|
29.45
|
29.15
|
29.40
|
29.29
|
23.23
|
624,060
|
|
|
8/28/2017
|
+0.15 / +0.52%
|
29.10
|
29.50
|
29.10
|
29.25
|
29.23
|
23.11
|
646,680
|
|
|
8/25/2017
|
-0.80 / -2.68%
|
29.90
|
30.00
|
29.10
|
29.10
|
29.42
|
22.99
|
739,940
|
|
|
8/24/2017
|
+0.60 / +2.05%
|
29.30
|
30.00
|
29.20
|
29.90
|
29.59
|
23.62
|
593,200
|
|
|
8/23/2017
|
-0.40 / -1.35%
|
29.70
|
29.90
|
29.30
|
29.30
|
29.63
|
23.15
|
634,620
|
|
|
8/22/2017
|
-0.70 / -2.30%
|
30.35
|
30.45
|
29.40
|
29.70
|
29.93
|
23.46
|
606,440
|
|
|
8/21/2017
|
-0.50 / -1.62%
|
31.00
|
31.00
|
30.40
|
30.40
|
30.64
|
24.02
|
605,610
|
|
|
8/18/2017
|
-0.30 / -0.96%
|
31.00
|
31.10
|
30.80
|
30.90
|
30.93
|
24.41
|
574,300
|
|
|
8/17/2017
|
-0.80 / -2.50%
|
30.90
|
31.40
|
29.90
|
31.20
|
30.62
|
24.65
|
813,800
|
|
|
8/16/2017
|
+0.35 / +1.11%
|
31.65
|
32.00
|
31.10
|
32.00
|
31.36
|
24.25
|
959,220
|
|
|
8/15/2017
|
-0.35 / -1.09%
|
31.90
|
32.60
|
31.65
|
31.65
|
32.05
|
23.99
|
580,080
|
|
|
8/14/2017
|
+0.20 / +0.63%
|
31.70
|
32.10
|
31.35
|
32.00
|
31.60
|
24.25
|
682,890
|
|
|
8/11/2017
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.20
|
31.80
|
31.69
|
24.10
|
617,050
|
|
|
8/10/2017
|
-0.40 / -1.23%
|
32.40
|
32.50
|
31.60
|
32.00
|
32.07
|
24.25
|
588,130
|
|
|
8/9/2017
|
+0.90 / +2.86%
|
31.60
|
32.40
|
30.90
|
32.40
|
31.42
|
24.56
|
551,570
|
|
|
8/8/2017
|
-0.20 / -0.63%
|
31.50
|
31.80
|
31.30
|
31.50
|
31.51
|
23.87
|
780,170
|
|
|
8/7/2017
|
+0.20 / +0.63%
|
31.50
|
31.80
|
31.20
|
31.70
|
31.58
|
24.02
|
615,330
|
|
|
8/4/2017
|
-0.10 / -0.32%
|
31.40
|
31.70
|
30.90
|
31.50
|
31.23
|
23.87
|
543,400
|
|
|
8/3/2017
|
+0.70 / +2.27%
|
30.70
|
32.00
|
30.70
|
31.60
|
31.38
|
23.95
|
755,710
|
|
|
8/2/2017
|
-0.05 / -0.16%
|
30.95
|
31.20
|
30.70
|
30.90
|
30.94
|
23.42
|
572,820
|
|
|
8/1/2017
|
-0.25 / -0.80%
|
31.00
|
31.70
|
30.95
|
30.95
|
31.30
|
23.46
|
649,110
|
|
|
7/31/2017
|
+0.20 / +0.65%
|
30.80
|
31.50
|
30.70
|
31.20
|
31.16
|
23.65
|
668,390
|
|
|
7/28/2017
|
+0.80 / +2.65%
|
30.00
|
31.00
|
29.90
|
31.00
|
30.24
|
23.49
|
876,690
|
|
|
7/27/2017
|
0.00 / 0.00%
|
30.00
|
30.35
|
29.80
|
30.20
|
30.07
|
22.89
|
673,020
|
|
|
7/26/2017
|
+0.30 / +1.00%
|
29.35
|
30.20
|
29.00
|
30.20
|
29.64
|
22.89
|
705,500
|
|
|
7/25/2017
|
-0.30 / -0.99%
|
30.20
|
30.20
|
29.50
|
29.90
|
29.86
|
22.66
|
676,770
|
|
|
7/24/2017
|
+0.20 / +0.67%
|
30.00
|
30.30
|
29.70
|
30.20
|
29.98
|
22.89
|
832,650
|
|
|