|
Closing price on 1/12/2017
|
|
| Open |
25.45 |
| High |
25.45 |
| Low |
25.10 |
| Volume |
380,080 |
| Split-adjusted Price |
19.02 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2017
|
-0.35 / -1.38%
|
25.45
|
25.45
|
25.10
|
25.10
|
25.29
|
19.02
|
380,080
|
|
|
1/11/2017
|
+0.20 / +0.79%
|
25.25
|
25.45
|
24.85
|
25.45
|
25.22
|
19.29
|
343,600
|
|
|
1/10/2017
|
-0.10 / -0.39%
|
25.35
|
25.35
|
25.00
|
25.25
|
25.16
|
19.14
|
350,060
|
|
|
1/9/2017
|
-0.10 / -0.39%
|
25.45
|
25.60
|
25.20
|
25.35
|
25.36
|
19.21
|
371,630
|
|
|
1/6/2017
|
+0.05 / +0.20%
|
25.35
|
25.65
|
25.30
|
25.45
|
25.42
|
19.29
|
503,190
|
|
|
1/5/2017
|
0.00 / 0.00%
|
25.40
|
25.45
|
25.15
|
25.40
|
25.27
|
19.25
|
373,110
|
|
|
1/4/2017
|
-0.80 / -3.05%
|
25.30
|
25.55
|
25.20
|
25.40
|
25.36
|
19.25
|
275,000
|
|
|
1/3/2017
|
+0.15 / +0.58%
|
26.10
|
26.30
|
25.80
|
26.20
|
26.07
|
19.10
|
286,870
|
|
|
12/30/2016
|
-0.45 / -1.70%
|
26.50
|
26.50
|
26.00
|
26.05
|
26.22
|
18.99
|
319,750
|
|
|
12/29/2016
|
+0.40 / +1.53%
|
26.45
|
26.60
|
26.15
|
26.50
|
26.43
|
19.32
|
418,930
|
|
|
12/28/2016
|
+0.60 / +2.35%
|
25.75
|
26.15
|
25.40
|
26.10
|
25.79
|
19.03
|
656,720
|
|
|
12/27/2016
|
+0.50 / +2.00%
|
24.80
|
25.50
|
24.70
|
25.50
|
25.07
|
18.59
|
457,670
|
|
|
12/26/2016
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.80
|
25.00
|
24.96
|
18.22
|
282,830
|
|
|
12/23/2016
|
+0.15 / +0.60%
|
25.00
|
25.10
|
24.80
|
25.10
|
24.98
|
18.30
|
351,090
|
|
|
12/22/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.70
|
24.95
|
24.87
|
18.19
|
252,190
|
|
|
12/21/2016
|
+0.20 / +0.81%
|
24.75
|
25.00
|
24.50
|
24.95
|
24.76
|
18.19
|
393,420
|
|
|
12/20/2016
|
-0.50 / -1.98%
|
25.25
|
25.50
|
24.75
|
24.75
|
25.18
|
18.04
|
273,910
|
|
|
12/19/2016
|
+0.10 / +0.40%
|
25.15
|
25.60
|
24.60
|
25.25
|
25.06
|
18.41
|
580,970
|
|
|
12/16/2016
|
+0.45 / +1.82%
|
24.70
|
25.40
|
24.70
|
25.15
|
25.08
|
18.33
|
210,280
|
|
|
12/15/2016
|
+0.35 / +1.44%
|
24.35
|
24.70
|
24.35
|
24.70
|
24.48
|
18.01
|
305,500
|
|
|
12/14/2016
|
+0.55 / +2.31%
|
23.85
|
24.50
|
23.85
|
24.35
|
24.11
|
17.75
|
231,480
|
|
|
12/13/2016
|
0.00 / 0.00%
|
23.90
|
24.15
|
23.70
|
23.80
|
23.89
|
17.35
|
206,020
|
|
|
12/12/2016
|
-1.00 / -4.03%
|
24.70
|
25.00
|
23.80
|
23.80
|
24.34
|
17.35
|
182,270
|
|
|
12/9/2016
|
-1.00 / -3.88%
|
25.80
|
25.80
|
24.40
|
24.80
|
24.87
|
18.08
|
462,630
|
|
|
12/8/2016
|
+0.20 / +0.78%
|
25.50
|
25.90
|
25.10
|
25.80
|
25.44
|
18.81
|
169,080
|
|
|
12/7/2016
|
0.00 / 0.00%
|
25.60
|
25.90
|
25.30
|
25.60
|
25.49
|
18.66
|
233,970
|
|
|
12/6/2016
|
-0.90 / -3.40%
|
26.40
|
26.40
|
25.40
|
25.60
|
25.91
|
18.66
|
344,700
|
|
|
12/5/2016
|
-0.70 / -2.57%
|
27.20
|
27.40
|
26.20
|
26.50
|
26.64
|
19.32
|
611,200
|
|
|
12/2/2016
|
+0.10 / +0.37%
|
27.30
|
27.40
|
26.70
|
27.20
|
26.87
|
19.83
|
588,550
|
|
|
12/1/2016
|
-0.40 / -1.45%
|
27.70
|
27.75
|
26.85
|
27.10
|
27.07
|
19.75
|
851,350
|
|
|