|
Closing price on 9/24/2026
|
|
| Open |
15.70 |
| High |
15.75 |
| Low |
15.45 |
| Volume |
281,750 |
| Split-adjusted Price |
15.65 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2026
|
-0.10 / -0.63%
|
15.70
|
15.75
|
15.45
|
15.65
|
15.58
|
15.65
|
281,750
|
|
|
9/23/2026
|
+0.20 / +1.29%
|
15.55
|
15.75
|
15.50
|
15.75
|
15.57
|
15.75
|
314,300
|
|
|
9/22/2026
|
0.00 / 0.00%
|
15.35
|
15.55
|
15.35
|
15.55
|
15.47
|
15.55
|
251,000
|
|
|
9/21/2026
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.50
|
15.55
|
15.58
|
15.55
|
99,000
|
|
|
9/18/2026
|
-0.20 / -1.26%
|
15.85
|
16.00
|
15.60
|
15.65
|
15.71
|
15.65
|
377,600
|
|
|
9/17/2026
|
+0.45 / +2.92%
|
15.40
|
15.95
|
15.35
|
15.85
|
15.64
|
15.85
|
412,700
|
|
|
9/16/2026
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.50
|
15.40
|
152,600
|
|
|
9/15/2026
|
0.00 / 0.00%
|
15.15
|
16.00
|
15.15
|
15.50
|
15.45
|
15.50
|
371,200
|
|
|
9/14/2026
|
-0.60 / -3.73%
|
15.85
|
16.10
|
15.50
|
15.50
|
15.81
|
15.50
|
230,000
|
|
|
9/11/2026
|
-0.30 / -1.83%
|
16.45
|
16.45
|
15.90
|
16.10
|
16.14
|
16.10
|
292,500
|
|
|
9/10/2026
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.35
|
16.40
|
16.41
|
16.40
|
152,300
|
|
|
9/9/2026
|
-0.25 / -1.50%
|
16.55
|
16.70
|
16.35
|
16.45
|
16.51
|
16.45
|
171,100
|
|
|
9/8/2026
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.66
|
16.70
|
177,600
|
|
|
9/7/2026
|
-0.15 / -0.89%
|
16.95
|
16.95
|
16.75
|
16.75
|
16.80
|
16.75
|
134,400
|
|
|
9/4/2026
|
-0.05 / -0.29%
|
16.90
|
17.00
|
16.85
|
16.90
|
16.93
|
16.90
|
177,600
|
|
|
9/3/2026
|
-0.05 / -0.29%
|
17.00
|
17.10
|
16.90
|
16.95
|
16.97
|
16.95
|
158,100
|
|
|
8/28/2026
|
0.00 / 0.00%
|
16.95
|
17.05
|
16.90
|
17.00
|
16.98
|
17.00
|
204,600
|
|
|
8/27/2026
|
0.00 / 0.00%
|
17.05
|
17.05
|
16.90
|
17.00
|
16.96
|
17.00
|
273,800
|
|
|
8/26/2026
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.02
|
17.00
|
175,300
|
|
|
8/25/2026
|
+0.05 / +0.29%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.01
|
17.00
|
167,700
|
|
|
8/24/2026
|
-0.15 / -0.88%
|
17.20
|
17.20
|
16.90
|
16.95
|
16.98
|
16.95
|
170,100
|
|
|
8/21/2026
|
+0.20 / +1.18%
|
16.60
|
17.20
|
16.60
|
17.10
|
16.92
|
17.10
|
324,600
|
|
|
8/20/2026
|
0.00 / 0.00%
|
16.75
|
17.00
|
16.75
|
16.90
|
16.87
|
16.90
|
111,300
|
|
|
8/19/2026
|
-0.15 / -0.88%
|
17.00
|
17.15
|
16.65
|
16.90
|
16.79
|
16.90
|
319,900
|
|
|
8/18/2026
|
-0.25 / -1.45%
|
17.10
|
17.60
|
17.05
|
17.05
|
17.26
|
17.05
|
722,200
|
|
|
8/17/2026
|
0.00 / 0.00%
|
17.40
|
17.75
|
17.20
|
17.30
|
17.38
|
17.30
|
101,400
|
|
|
8/14/2026
|
-0.45 / -2.31%
|
19.30
|
19.35
|
18.95
|
19.05
|
19.18
|
17.32
|
603,700
|
|
|
8/13/2026
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.30
|
19.50
|
19.42
|
17.73
|
175,600
|
|
|
8/12/2026
|
+0.10 / +0.52%
|
19.35
|
19.90
|
19.35
|
19.50
|
19.67
|
17.73
|
166,500
|
|
|
8/11/2026
|
+0.10 / +0.52%
|
19.40
|
19.60
|
19.30
|
19.40
|
19.37
|
17.64
|
183,400
|
|
|