|
Closing price on 1/8/2019
|
|
| Open |
24.50 |
| High |
24.70 |
| Low |
24.35 |
| Volume |
1,283,600 |
| Split-adjusted Price |
20.06 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2019
|
+0.15 / +0.61%
|
24.50
|
24.70
|
24.35
|
24.60
|
24.47
|
20.06
|
1,283,600
|
|
|
1/7/2019
|
+0.25 / +1.03%
|
24.25
|
24.80
|
24.25
|
24.45
|
24.52
|
19.94
|
1,155,500
|
|
|
1/4/2019
|
+0.10 / +0.41%
|
24.10
|
24.20
|
23.90
|
24.20
|
24.08
|
19.73
|
1,890,230
|
|
|
1/3/2019
|
-0.35 / -1.43%
|
24.40
|
24.50
|
24.00
|
24.10
|
24.25
|
19.65
|
1,340,530
|
|
|
1/2/2019
|
+0.25 / +1.03%
|
24.25
|
24.60
|
24.20
|
24.45
|
24.40
|
19.94
|
772,530
|
|
|
12/28/2018
|
+0.40 / +1.68%
|
23.85
|
24.50
|
23.80
|
24.20
|
24.22
|
19.73
|
1,714,520
|
|
|
12/27/2018
|
+0.10 / +0.42%
|
23.75
|
23.80
|
23.60
|
23.80
|
23.73
|
19.41
|
1,072,210
|
|
|
12/26/2018
|
0.00 / 0.00%
|
23.65
|
23.90
|
23.65
|
23.70
|
23.75
|
19.33
|
528,790
|
|
|
12/25/2018
|
0.00 / 0.00%
|
23.75
|
23.75
|
23.50
|
23.70
|
23.62
|
19.33
|
828,810
|
|
|
12/24/2018
|
+0.10 / +0.42%
|
23.65
|
23.85
|
23.60
|
23.70
|
23.72
|
19.33
|
2,179,790
|
|
|
12/21/2018
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.50
|
23.60
|
23.60
|
19.24
|
664,130
|
|
|
12/20/2018
|
-0.20 / -0.84%
|
23.85
|
23.95
|
23.60
|
23.60
|
23.79
|
19.24
|
736,200
|
|
|
12/19/2018
|
0.00 / 0.00%
|
23.80
|
24.30
|
23.65
|
23.80
|
23.87
|
19.41
|
599,600
|
|
|
12/18/2018
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.70
|
23.80
|
23.84
|
19.41
|
693,490
|
|
|
12/17/2018
|
-0.10 / -0.41%
|
24.10
|
24.15
|
23.90
|
24.00
|
24.06
|
19.57
|
917,790
|
|
|
12/14/2018
|
0.00 / 0.00%
|
24.10
|
24.25
|
24.05
|
24.10
|
24.12
|
19.65
|
648,140
|
|
|
12/13/2018
|
-0.30 / -1.23%
|
24.40
|
24.50
|
23.90
|
24.10
|
24.19
|
19.65
|
688,470
|
|
|
12/12/2018
|
-0.10 / -0.41%
|
24.55
|
24.65
|
24.35
|
24.40
|
24.46
|
19.90
|
688,170
|
|
|
12/11/2018
|
+0.15 / +0.62%
|
24.40
|
24.55
|
24.35
|
24.50
|
24.42
|
19.98
|
1,443,780
|
|
|
12/10/2018
|
0.00 / 0.00%
|
24.30
|
24.35
|
24.10
|
24.35
|
24.20
|
19.86
|
754,450
|
|
|
12/7/2018
|
+0.55 / +2.31%
|
23.80
|
24.60
|
23.80
|
24.35
|
24.25
|
19.86
|
765,930
|
|
|
12/6/2018
|
0.00 / 0.00%
|
23.85
|
23.95
|
23.70
|
23.80
|
23.81
|
19.41
|
550,160
|
|
|
12/5/2018
|
-0.55 / -2.26%
|
24.20
|
24.20
|
23.75
|
23.80
|
23.86
|
19.41
|
581,790
|
|
|
12/4/2018
|
-0.05 / -0.20%
|
24.20
|
24.45
|
24.10
|
24.35
|
24.26
|
19.86
|
635,550
|
|
|
12/3/2018
|
+1.05 / +4.50%
|
23.40
|
24.80
|
23.35
|
24.40
|
23.85
|
19.90
|
697,880
|
|
|
11/30/2018
|
+0.05 / +0.21%
|
23.30
|
23.40
|
22.90
|
23.35
|
23.10
|
19.04
|
813,999
|
|
|
11/29/2018
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.20
|
23.30
|
23.34
|
19.00
|
553,040
|
|
|
11/28/2018
|
+0.05 / +0.22%
|
23.25
|
23.50
|
23.10
|
23.30
|
23.27
|
19.00
|
479,970
|
|
|
11/27/2018
|
+0.05 / +0.22%
|
23.30
|
23.50
|
23.20
|
23.25
|
23.32
|
18.96
|
470,420
|
|
|
11/26/2018
|
+0.35 / +1.53%
|
22.85
|
23.35
|
22.85
|
23.20
|
23.12
|
18.92
|
2,527,540
|
|
|