|
|
Closing price on 11/5/2021
|
|
| Open |
18.05 |
| High |
18.30 |
| Low |
17.80 |
| Volume |
1,064,500 |
| Split-adjusted Price |
18.00 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
0.00 / 0.00%
|
18.05
|
18.30
|
17.80
|
18.00
|
17.97
|
18.00
|
1,064,500
|
|
|
11/4/2021
|
+0.30 / +1.69%
|
17.50
|
18.55
|
17.40
|
18.00
|
17.93
|
18.00
|
1,428,700
|
|
|
11/3/2021
|
-1.30 / -6.84%
|
19.25
|
19.50
|
17.70
|
17.70
|
18.50
|
17.70
|
2,419,000
|
|
|
11/2/2021
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.80
|
19.00
|
18.98
|
19.00
|
1,724,500
|
|
|
11/1/2021
|
0.00 / 0.00%
|
19.00
|
19.35
|
18.60
|
19.00
|
19.01
|
19.00
|
2,277,200
|
|
|
10/29/2021
|
-0.15 / -0.78%
|
19.60
|
19.60
|
18.95
|
19.00
|
19.23
|
19.00
|
1,801,200
|
|
|
10/28/2021
|
+0.85 / +4.64%
|
18.30
|
19.40
|
18.00
|
19.15
|
18.66
|
19.15
|
2,654,700
|
|
|
10/27/2021
|
+0.20 / +1.10%
|
18.20
|
18.75
|
18.00
|
18.30
|
18.41
|
18.30
|
1,976,100
|
|
|
10/26/2021
|
-0.15 / -0.82%
|
17.70
|
18.25
|
17.70
|
18.10
|
18.05
|
18.10
|
1,087,400
|
|
|
10/25/2021
|
+0.20 / +1.11%
|
18.50
|
18.75
|
18.20
|
18.25
|
18.50
|
18.25
|
1,509,400
|
|
|
10/22/2021
|
+1.15 / +6.80%
|
16.90
|
18.05
|
16.90
|
18.05
|
17.76
|
18.05
|
3,762,000
|
|
|
10/21/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.60
|
16.90
|
16.89
|
16.90
|
682,200
|
|
|
10/20/2021
|
+0.50 / +3.05%
|
16.30
|
17.20
|
16.30
|
16.90
|
16.86
|
16.90
|
1,529,200
|
|
|
10/19/2021
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.05
|
16.40
|
16.29
|
16.40
|
782,900
|
|
|
10/18/2021
|
-0.40 / -2.41%
|
16.60
|
16.90
|
16.20
|
16.20
|
16.53
|
16.20
|
1,432,300
|
|
|
10/15/2021
|
-0.20 / -1.19%
|
17.10
|
17.10
|
16.50
|
16.60
|
16.75
|
16.60
|
818,600
|
|
|
10/14/2021
|
+0.30 / +1.82%
|
16.65
|
17.20
|
16.55
|
16.80
|
16.90
|
16.80
|
1,126,400
|
|
|
10/13/2021
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.45
|
16.50
|
16.58
|
16.50
|
758,000
|
|
|
10/12/2021
|
0.00 / 0.00%
|
16.50
|
16.75
|
16.30
|
16.50
|
16.54
|
16.50
|
1,207,700
|
|
|
10/11/2021
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.59
|
16.50
|
998,500
|
|
|
10/8/2021
|
-0.50 / -2.93%
|
16.95
|
17.40
|
16.55
|
16.55
|
16.97
|
16.55
|
1,089,100
|
|
|
10/7/2021
|
+0.45 / +2.71%
|
16.65
|
17.45
|
16.65
|
17.05
|
17.08
|
17.05
|
2,234,900
|
|
|
10/6/2021
|
+0.35 / +2.15%
|
16.25
|
16.80
|
16.20
|
16.60
|
16.46
|
16.60
|
2,010,700
|
|
|
10/5/2021
|
+0.45 / +2.85%
|
15.75
|
16.40
|
15.75
|
16.25
|
16.16
|
16.25
|
3,032,000
|
|
|
10/4/2021
|
+0.20 / +1.28%
|
15.60
|
16.05
|
15.60
|
15.80
|
15.83
|
15.80
|
577,200
|
|
|
10/1/2021
|
-0.30 / -1.89%
|
15.90
|
15.95
|
15.60
|
15.60
|
15.76
|
15.60
|
336,400
|
|
|
9/30/2021
|
+0.05 / +0.32%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.02
|
15.90
|
499,300
|
|
|
9/29/2021
|
+0.60 / +3.93%
|
15.30
|
15.90
|
15.25
|
15.85
|
15.63
|
15.85
|
742,400
|
|
|
9/28/2021
|
+0.25 / +1.67%
|
14.90
|
15.30
|
14.85
|
15.25
|
15.09
|
15.25
|
1,053,100
|
|
|
9/27/2021
|
-0.60 / -3.85%
|
15.45
|
15.75
|
15.00
|
15.00
|
15.28
|
15.00
|
820,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|