|
Closing price on 9/4/2024
|
|
| Open |
15.80 |
| High |
15.85 |
| Low |
15.55 |
| Volume |
210,400 |
| Split-adjusted Price |
15.75 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
-0.10 / -0.63%
|
15.80
|
15.85
|
15.55
|
15.75
|
15.71
|
15.75
|
210,400
|
|
|
8/30/2024
|
+0.05 / +0.32%
|
15.80
|
15.90
|
15.75
|
15.85
|
15.82
|
15.85
|
145,700
|
|
|
8/29/2024
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.65
|
15.80
|
15.79
|
15.80
|
159,800
|
|
|
8/28/2024
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.65
|
15.80
|
15.76
|
15.80
|
158,000
|
|
|
8/27/2024
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.69
|
15.70
|
229,200
|
|
|
8/26/2024
|
-0.25 / -1.56%
|
16.10
|
16.10
|
15.75
|
15.80
|
15.89
|
15.80
|
345,100
|
|
|
8/23/2024
|
-0.15 / -0.93%
|
16.10
|
16.20
|
15.85
|
16.05
|
15.95
|
16.05
|
182,200
|
|
|
8/22/2024
|
+0.05 / +0.31%
|
16.25
|
16.30
|
16.00
|
16.20
|
16.10
|
16.20
|
329,900
|
|
|
8/21/2024
|
+0.10 / +0.62%
|
16.05
|
16.25
|
16.05
|
16.15
|
16.12
|
16.15
|
165,800
|
|
|
8/20/2024
|
+0.20 / +1.26%
|
15.85
|
16.20
|
15.85
|
16.05
|
16.04
|
16.05
|
444,100
|
|
|
8/19/2024
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.85
|
15.89
|
15.85
|
272,900
|
|
|
8/16/2024
|
+0.35 / +2.26%
|
15.55
|
16.00
|
15.50
|
15.85
|
15.81
|
15.85
|
395,900
|
|
|
8/15/2024
|
-0.15 / -0.96%
|
15.65
|
15.70
|
15.50
|
15.50
|
15.56
|
15.50
|
336,000
|
|
|
8/14/2024
|
-0.10 / -0.63%
|
15.85
|
15.90
|
15.60
|
15.65
|
15.73
|
15.65
|
122,000
|
|
|
8/13/2024
|
-0.25 / -1.56%
|
16.00
|
16.00
|
15.50
|
15.75
|
15.75
|
15.75
|
278,200
|
|
|
8/12/2024
|
+0.15 / +0.95%
|
15.95
|
16.20
|
15.70
|
16.00
|
15.90
|
16.00
|
233,200
|
|
|
8/9/2024
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
15.85
|
15.94
|
15.85
|
52,400
|
|
|
8/8/2024
|
+0.05 / +0.32%
|
15.90
|
16.30
|
15.80
|
15.85
|
16.01
|
15.85
|
292,600
|
|
|
8/7/2024
|
+0.15 / +0.96%
|
15.70
|
15.95
|
15.65
|
15.80
|
15.86
|
15.80
|
240,200
|
|
|
8/6/2024
|
+0.45 / +2.96%
|
15.00
|
16.05
|
15.00
|
15.65
|
15.61
|
15.65
|
668,500
|
|
|
8/5/2024
|
-1.10 / -6.75%
|
15.95
|
16.05
|
15.20
|
15.20
|
15.37
|
15.20
|
941,600
|
|
|
8/2/2024
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.80
|
16.30
|
16.03
|
16.30
|
210,300
|
|
|
8/1/2024
|
-0.05 / -0.31%
|
16.40
|
16.50
|
15.80
|
16.30
|
16.07
|
16.30
|
455,900
|
|
|
7/31/2024
|
-0.35 / -2.10%
|
16.65
|
16.70
|
16.35
|
16.35
|
16.53
|
16.35
|
241,600
|
|
|
7/30/2024
|
-0.15 / -0.89%
|
16.80
|
16.85
|
16.60
|
16.70
|
16.72
|
16.70
|
176,000
|
|
|
7/29/2024
|
+0.15 / +0.90%
|
16.95
|
16.95
|
16.55
|
16.85
|
16.72
|
16.85
|
125,500
|
|
|
7/26/2024
|
+0.20 / +1.21%
|
16.60
|
16.75
|
16.50
|
16.70
|
16.62
|
16.70
|
85,700
|
|
|
7/25/2024
|
+0.05 / +0.30%
|
16.60
|
16.60
|
16.25
|
16.50
|
16.39
|
16.50
|
63,900
|
|
|
7/24/2024
|
+0.40 / +2.49%
|
16.05
|
16.70
|
16.00
|
16.45
|
16.34
|
16.45
|
597,900
|
|
|
7/23/2024
|
-0.65 / -3.89%
|
16.80
|
16.80
|
16.05
|
16.05
|
16.47
|
16.05
|
652,800
|
|
|