|
|
Closing price on 9/30/2020
|
|
| Open |
14.05 |
| High |
14.20 |
| Low |
13.70 |
| Volume |
435,680 |
| Split-adjusted Price |
12.19 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
-0.10 / -0.71%
|
14.05
|
14.20
|
13.70
|
14.00
|
13.86
|
12.19
|
435,680
|
|
|
9/29/2020
|
-0.15 / -1.05%
|
14.25
|
14.45
|
14.00
|
14.10
|
14.14
|
12.28
|
649,570
|
|
|
9/28/2020
|
-0.35 / -2.40%
|
14.65
|
14.65
|
14.25
|
14.25
|
14.41
|
12.41
|
885,290
|
|
|
9/25/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.10
|
14.60
|
14.36
|
12.71
|
737,290
|
|
|
9/24/2020
|
-0.15 / -1.02%
|
14.75
|
14.80
|
14.50
|
14.60
|
14.64
|
12.71
|
358,160
|
|
|
9/23/2020
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.55
|
14.75
|
14.67
|
12.84
|
329,900
|
|
|
9/22/2020
|
-0.10 / -0.68%
|
14.75
|
14.95
|
14.65
|
14.65
|
14.79
|
12.76
|
561,500
|
|
|
9/21/2020
|
+0.15 / +1.03%
|
14.60
|
14.80
|
14.50
|
14.75
|
14.62
|
12.84
|
859,450
|
|
|
9/18/2020
|
-0.10 / -0.68%
|
14.65
|
14.70
|
14.55
|
14.60
|
14.62
|
12.71
|
348,330
|
|
|
9/17/2020
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.55
|
14.70
|
14.66
|
12.80
|
514,650
|
|
|
9/16/2020
|
-0.10 / -0.68%
|
14.80
|
14.85
|
14.50
|
14.70
|
14.68
|
12.80
|
598,660
|
|
|
9/15/2020
|
-0.15 / -1.00%
|
15.10
|
15.10
|
14.50
|
14.80
|
14.77
|
12.89
|
468,870
|
|
|
9/14/2020
|
+0.30 / +2.05%
|
14.75
|
15.25
|
14.50
|
14.95
|
14.94
|
13.02
|
2,313,980
|
|
|
9/11/2020
|
0.00 / 0.00%
|
14.65
|
14.85
|
14.60
|
14.65
|
14.73
|
12.76
|
2,662,870
|
|
|
9/10/2020
|
+0.20 / +1.38%
|
14.50
|
14.85
|
14.50
|
14.65
|
14.69
|
12.76
|
757,270
|
|
|
9/9/2020
|
+0.10 / +0.70%
|
14.10
|
14.45
|
14.05
|
14.45
|
14.20
|
12.58
|
1,097,790
|
|
|
9/8/2020
|
+0.35 / +2.50%
|
14.15
|
14.55
|
14.10
|
14.35
|
14.36
|
12.49
|
1,789,430
|
|
|
9/7/2020
|
+0.20 / +1.45%
|
13.80
|
14.35
|
13.65
|
14.00
|
13.89
|
12.19
|
1,784,830
|
|
|
9/4/2020
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.66
|
12.02
|
554,930
|
|
|
9/3/2020
|
-0.10 / -0.71%
|
14.30
|
14.40
|
13.85
|
13.90
|
14.04
|
12.10
|
1,002,680
|
|
|
9/1/2020
|
-0.10 / -0.71%
|
13.85
|
14.15
|
13.80
|
14.00
|
13.92
|
12.19
|
1,201,630
|
|
|
8/31/2020
|
-0.20 / -1.40%
|
14.25
|
14.45
|
13.90
|
14.10
|
14.05
|
12.28
|
1,735,600
|
|
|
8/28/2020
|
+0.25 / +1.78%
|
14.50
|
14.85
|
14.20
|
14.30
|
14.50
|
12.45
|
1,638,980
|
|
|
8/27/2020
|
+0.90 / +6.84%
|
13.10
|
14.05
|
13.10
|
14.05
|
13.65
|
12.23
|
1,076,430
|
|
|
8/26/2020
|
+0.10 / +0.77%
|
13.10
|
13.20
|
13.00
|
13.15
|
13.09
|
11.45
|
382,770
|
|
|
8/25/2020
|
0.00 / 0.00%
|
13.20
|
13.25
|
13.05
|
13.05
|
13.11
|
11.36
|
1,945,400
|
|
|
8/24/2020
|
+0.15 / +1.16%
|
13.20
|
13.20
|
13.05
|
13.05
|
13.13
|
11.36
|
368,120
|
|
|
8/21/2020
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.75
|
12.90
|
12.87
|
11.23
|
415,890
|
|
|
8/20/2020
|
-0.20 / -1.54%
|
13.10
|
13.30
|
12.80
|
12.80
|
12.99
|
11.14
|
1,529,600
|
|
|
8/19/2020
|
-0.40 / -2.99%
|
13.40
|
13.45
|
13.00
|
13.00
|
13.21
|
11.32
|
550,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|