|
Closing price on 10/21/2020
|
|
| Open |
13.30 |
| High |
13.35 |
| Low |
12.80 |
| Volume |
1,121,540 |
| Split-adjusted Price |
11.32 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
-0.20 / -1.52%
|
13.30
|
13.35
|
12.80
|
13.00
|
13.02
|
11.32
|
1,121,540
|
|
|
10/20/2020
|
-0.15 / -1.12%
|
13.30
|
13.40
|
13.00
|
13.20
|
13.15
|
11.49
|
449,630
|
|
|
10/19/2020
|
-0.10 / -0.74%
|
13.45
|
13.65
|
13.25
|
13.35
|
13.38
|
11.62
|
1,442,710
|
|
|
10/16/2020
|
-0.25 / -1.82%
|
13.70
|
13.70
|
12.95
|
13.45
|
13.11
|
11.71
|
859,980
|
|
|
10/15/2020
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.45
|
13.70
|
13.69
|
11.93
|
430,300
|
|
|
10/14/2020
|
-0.10 / -0.71%
|
14.00
|
14.15
|
13.85
|
13.90
|
13.97
|
12.10
|
1,440,710
|
|
|
10/13/2020
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.00
|
14.00
|
14.04
|
12.19
|
295,460
|
|
|
10/12/2020
|
-0.30 / -2.10%
|
14.45
|
14.55
|
14.00
|
14.00
|
14.26
|
12.19
|
334,890
|
|
|
10/9/2020
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.20
|
14.30
|
14.34
|
12.45
|
1,616,490
|
|
|
10/8/2020
|
-0.15 / -1.04%
|
14.45
|
14.50
|
14.05
|
14.30
|
14.35
|
12.45
|
532,620
|
|
|
10/7/2020
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.25
|
14.45
|
14.36
|
12.58
|
809,660
|
|
|
10/6/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.45
|
14.33
|
12.58
|
1,583,380
|
|
|
10/5/2020
|
+0.25 / +1.76%
|
14.20
|
14.65
|
14.20
|
14.45
|
14.39
|
12.58
|
1,041,180
|
|
|
10/2/2020
|
+0.15 / +1.07%
|
14.10
|
14.50
|
13.80
|
14.20
|
14.13
|
12.36
|
562,580
|
|
|
10/1/2020
|
+0.05 / +0.36%
|
13.95
|
14.15
|
13.90
|
14.05
|
14.00
|
12.23
|
1,526,400
|
|
|
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
|
|
|