Closing price on 9/29/2016
|
|
Open |
31.30 |
High |
31.45 |
Low |
30.05 |
Volume |
593,380 |
Split-adjusted Price |
22.01 |
|
|
CTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2016
|
-1.15 / -3.67%
|
31.30
|
31.45
|
30.05
|
30.20
|
30.80
|
22.01
|
593,380
|
|
9/28/2016
|
-0.05 / -0.16%
|
31.60
|
32.10
|
31.35
|
31.35
|
31.66
|
22.85
|
275,940
|
|
9/27/2016
|
+0.35 / +1.13%
|
31.05
|
31.90
|
31.00
|
31.40
|
31.44
|
22.89
|
234,920
|
|
9/26/2016
|
-0.25 / -0.80%
|
31.30
|
31.70
|
30.70
|
31.05
|
31.09
|
22.63
|
213,260
|
|
9/23/2016
|
+0.65 / +2.12%
|
30.60
|
31.35
|
30.60
|
31.30
|
31.14
|
22.82
|
381,890
|
|
9/22/2016
|
-0.25 / -0.81%
|
30.90
|
31.30
|
30.40
|
30.65
|
30.72
|
22.34
|
437,790
|
|
9/21/2016
|
-0.30 / -0.96%
|
31.45
|
31.80
|
30.90
|
30.90
|
31.35
|
22.52
|
330,540
|
|
9/20/2016
|
0.00 / 0.00%
|
30.55
|
31.90
|
30.55
|
31.20
|
31.06
|
22.74
|
378,670
|
|
9/19/2016
|
+1.90 / +6.48%
|
29.45
|
31.35
|
29.45
|
31.20
|
30.72
|
22.74
|
896,610
|
|
9/16/2016
|
+0.05 / +0.17%
|
29.30
|
29.60
|
29.15
|
29.30
|
29.40
|
21.36
|
247,720
|
|
9/15/2016
|
-0.10 / -0.34%
|
29.20
|
29.40
|
29.15
|
29.25
|
29.21
|
21.32
|
297,650
|
|
9/14/2016
|
-0.45 / -1.51%
|
29.70
|
30.10
|
29.20
|
29.35
|
29.54
|
21.39
|
295,130
|
|
9/13/2016
|
+0.70 / +2.41%
|
29.20
|
29.80
|
29.20
|
29.80
|
29.52
|
21.72
|
495,290
|
|
9/12/2016
|
-1.00 / -3.32%
|
29.80
|
30.10
|
28.90
|
29.10
|
29.27
|
21.21
|
449,750
|
|
9/9/2016
|
+1.20 / +4.15%
|
28.90
|
30.50
|
28.90
|
30.10
|
29.51
|
21.94
|
1,026,940
|
|
9/8/2016
|
+1.20 / +4.33%
|
27.80
|
29.30
|
27.70
|
28.90
|
28.61
|
21.07
|
1,524,390
|
|
9/7/2016
|
+0.10 / +0.36%
|
27.60
|
27.80
|
27.40
|
27.70
|
27.60
|
20.19
|
328,590
|
|
9/6/2016
|
+0.20 / +0.73%
|
27.50
|
27.80
|
27.50
|
27.60
|
27.63
|
20.12
|
222,050
|
|
9/5/2016
|
-0.50 / -1.79%
|
28.00
|
28.10
|
27.40
|
27.40
|
27.64
|
19.97
|
260,440
|
|
9/1/2016
|
+0.70 / +2.57%
|
27.20
|
27.90
|
27.10
|
27.90
|
27.50
|
20.34
|
512,810
|
|
8/31/2016
|
+0.30 / +1.12%
|
27.00
|
27.40
|
26.90
|
27.20
|
27.19
|
19.83
|
269,140
|
|
8/30/2016
|
+0.10 / +0.37%
|
26.80
|
27.00
|
26.70
|
26.90
|
26.84
|
19.61
|
328,580
|
|
8/29/2016
|
-0.60 / -2.19%
|
27.40
|
27.80
|
26.80
|
26.80
|
27.26
|
19.54
|
420,610
|
|
8/26/2016
|
-0.20 / -0.72%
|
27.60
|
27.80
|
27.20
|
27.40
|
27.49
|
19.97
|
578,170
|
|
8/25/2016
|
-0.40 / -1.43%
|
28.10
|
28.10
|
27.60
|
27.60
|
27.72
|
20.12
|
200,300
|
|
8/24/2016
|
+0.20 / +0.72%
|
27.80
|
28.30
|
27.80
|
28.00
|
28.00
|
20.41
|
451,900
|
|
8/23/2016
|
+0.70 / +2.58%
|
27.10
|
27.80
|
27.00
|
27.80
|
27.49
|
20.27
|
471,840
|
|
8/22/2016
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.70
|
27.10
|
26.96
|
19.75
|
318,670
|
|
8/19/2016
|
-0.40 / -1.45%
|
27.50
|
27.80
|
27.10
|
27.10
|
27.37
|
19.75
|
330,630
|
|
8/18/2016
|
+0.10 / +0.36%
|
27.30
|
27.80
|
27.30
|
27.50
|
27.48
|
20.05
|
252,080
|
|
|