|
Closing price on 9/5/2022
|
|
| Open |
14.60 |
| High |
14.65 |
| Low |
14.40 |
| Volume |
233,500 |
| Split-adjusted Price |
14.55 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
-0.05 / -0.34%
|
14.60
|
14.65
|
14.40
|
14.55
|
14.57
|
14.55
|
233,500
|
|
|
8/31/2022
|
+0.30 / +2.10%
|
14.30
|
14.65
|
14.20
|
14.60
|
14.43
|
14.60
|
217,100
|
|
|
8/30/2022
|
-0.15 / -1.04%
|
14.50
|
14.65
|
14.30
|
14.30
|
14.46
|
14.30
|
188,700
|
|
|
8/29/2022
|
-0.20 / -1.37%
|
14.55
|
14.55
|
14.05
|
14.45
|
14.29
|
14.45
|
395,100
|
|
|
8/26/2022
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.50
|
14.65
|
14.77
|
14.65
|
299,500
|
|
|
8/25/2022
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.85
|
14.95
|
14.92
|
14.95
|
190,200
|
|
|
8/24/2022
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.80
|
14.95
|
14.87
|
14.95
|
183,100
|
|
|
8/23/2022
|
+0.30 / +2.04%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.73
|
15.00
|
201,900
|
|
|
8/22/2022
|
-0.60 / -3.92%
|
15.05
|
15.10
|
14.25
|
14.70
|
14.72
|
14.70
|
670,400
|
|
|
8/19/2022
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.10
|
15.30
|
15.36
|
15.30
|
292,000
|
|
|
8/18/2022
|
-0.15 / -0.95%
|
15.50
|
15.70
|
15.35
|
15.60
|
15.53
|
15.60
|
1,477,830
|
|
|
8/17/2022
|
+0.10 / +0.64%
|
15.70
|
15.95
|
15.60
|
15.75
|
15.76
|
15.75
|
502,200
|
|
|
8/16/2022
|
+0.05 / +0.32%
|
15.70
|
15.70
|
15.50
|
15.65
|
15.57
|
15.65
|
214,100
|
|
|
8/15/2022
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.60
|
15.58
|
15.60
|
374,000
|
|
|
8/12/2022
|
+0.35 / +2.30%
|
15.15
|
15.60
|
15.00
|
15.60
|
15.33
|
15.60
|
257,200
|
|
|
8/11/2022
|
-0.35 / -2.24%
|
15.95
|
15.95
|
15.20
|
15.25
|
15.37
|
15.25
|
412,200
|
|
|
8/10/2022
|
+0.15 / +0.97%
|
15.20
|
15.85
|
15.20
|
15.60
|
15.62
|
15.60
|
436,100
|
|
|
8/9/2022
|
-0.10 / -0.64%
|
15.40
|
15.65
|
15.35
|
15.45
|
15.48
|
15.45
|
241,500
|
|
|
8/8/2022
|
0.00 / 0.00%
|
15.55
|
15.80
|
15.50
|
15.55
|
15.61
|
15.55
|
346,900
|
|
|
8/5/2022
|
-0.05 / -0.32%
|
15.30
|
15.60
|
15.15
|
15.55
|
15.37
|
15.55
|
343,500
|
|
|
8/4/2022
|
+0.15 / +0.97%
|
15.70
|
16.00
|
15.40
|
15.60
|
15.67
|
15.60
|
398,400
|
|
|
8/3/2022
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.45
|
15.24
|
15.45
|
882,500
|
|
|
8/2/2022
|
+0.25 / +1.64%
|
15.20
|
15.70
|
15.10
|
15.45
|
15.54
|
15.45
|
786,300
|
|
|
8/1/2022
|
+0.40 / +2.70%
|
14.80
|
15.35
|
14.70
|
15.20
|
15.08
|
15.20
|
281,900
|
|
|
7/29/2022
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.65
|
14.80
|
14.75
|
14.80
|
208,200
|
|
|
7/28/2022
|
+0.25 / +1.72%
|
14.90
|
15.20
|
14.55
|
14.80
|
14.88
|
14.80
|
549,200
|
|
|
7/27/2022
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.25
|
14.55
|
14.50
|
14.55
|
131,600
|
|
|
7/26/2022
|
+0.15 / +1.04%
|
14.70
|
14.90
|
14.50
|
14.55
|
14.70
|
14.55
|
253,500
|
|
|
7/25/2022
|
+0.35 / +2.49%
|
14.00
|
14.60
|
13.90
|
14.40
|
14.25
|
14.40
|
185,500
|
|
|
7/22/2022
|
-0.25 / -1.75%
|
14.30
|
14.30
|
14.05
|
14.05
|
14.18
|
14.05
|
104,000
|
|
|