|
|
Closing price on 12/25/2020
|
|
| Open |
14.60 |
| High |
15.40 |
| Low |
14.30 |
| Volume |
1,760,060 |
| Split-adjusted Price |
14.34 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2020
|
+0.50 / +3.40%
|
14.60
|
15.40
|
14.30
|
15.20
|
14.95
|
14.34
|
1,760,060
|
|
|
12/24/2020
|
-0.55 / -3.61%
|
15.30
|
15.50
|
14.35
|
14.70
|
14.80
|
13.87
|
557,620
|
|
|
12/23/2020
|
+0.20 / +1.33%
|
15.60
|
15.80
|
15.20
|
15.25
|
15.53
|
14.39
|
1,090,240
|
|
|
12/22/2020
|
+0.95 / +6.74%
|
14.20
|
15.05
|
14.05
|
15.05
|
14.10
|
14.20
|
2,379,070
|
|
|
12/21/2020
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.21
|
13.30
|
670,080
|
|
|
12/18/2020
|
+0.10 / +0.71%
|
14.10
|
14.25
|
14.05
|
14.20
|
14.16
|
13.40
|
892,280
|
|
|
12/17/2020
|
-0.15 / -1.05%
|
14.35
|
14.35
|
14.00
|
14.10
|
14.14
|
13.30
|
666,370
|
|
|
12/16/2020
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.05
|
14.25
|
14.22
|
13.44
|
907,360
|
|
|
12/15/2020
|
+0.10 / +0.71%
|
14.20
|
14.60
|
14.00
|
14.20
|
14.28
|
13.40
|
737,440
|
|
|
12/14/2020
|
+0.10 / +0.71%
|
14.00
|
14.40
|
14.00
|
14.10
|
14.19
|
13.30
|
1,287,470
|
|
|
12/11/2020
|
0.00 / 0.00%
|
13.75
|
14.40
|
13.50
|
14.00
|
13.86
|
13.21
|
853,060
|
|
|
12/10/2020
|
-0.40 / -2.78%
|
14.20
|
14.50
|
13.70
|
14.00
|
14.19
|
13.21
|
846,630
|
|
|
12/9/2020
|
+0.05 / +0.35%
|
14.50
|
14.70
|
14.35
|
14.40
|
14.49
|
13.59
|
922,900
|
|
|
12/8/2020
|
+0.45 / +2.98%
|
15.20
|
15.80
|
15.20
|
15.55
|
15.48
|
13.54
|
1,522,870
|
|
|
12/7/2020
|
+0.20 / +1.34%
|
15.15
|
15.20
|
14.95
|
15.10
|
15.05
|
13.15
|
1,394,060
|
|
|
12/4/2020
|
+0.15 / +1.02%
|
14.85
|
15.20
|
14.70
|
14.90
|
14.98
|
12.97
|
2,077,520
|
|
|
12/3/2020
|
+0.70 / +4.98%
|
14.05
|
14.85
|
14.05
|
14.75
|
14.59
|
12.84
|
696,950
|
|
|
12/2/2020
|
+0.15 / +1.08%
|
14.00
|
14.15
|
13.95
|
14.05
|
14.07
|
12.23
|
1,131,820
|
|
|
12/1/2020
|
-0.15 / -1.07%
|
13.70
|
14.05
|
13.70
|
13.90
|
13.87
|
12.10
|
2,531,100
|
|
|
11/30/2020
|
-0.05 / -0.35%
|
14.15
|
14.15
|
14.05
|
14.05
|
14.10
|
12.23
|
323,830
|
|
|
11/27/2020
|
-0.15 / -1.05%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.19
|
12.28
|
441,020
|
|
|
11/26/2020
|
+0.60 / +4.40%
|
13.70
|
14.30
|
13.50
|
14.25
|
13.84
|
12.41
|
928,230
|
|
|
11/25/2020
|
-0.15 / -1.09%
|
13.90
|
13.95
|
13.60
|
13.65
|
13.77
|
11.88
|
563,970
|
|
|
11/24/2020
|
+0.05 / +0.36%
|
13.80
|
14.00
|
13.50
|
13.80
|
13.82
|
12.02
|
496,720
|
|
|
11/23/2020
|
+0.15 / +1.10%
|
13.60
|
14.00
|
13.60
|
13.75
|
13.80
|
11.97
|
1,029,710
|
|
|
11/20/2020
|
+0.25 / +1.87%
|
14.25
|
14.25
|
13.60
|
13.60
|
13.99
|
11.84
|
1,641,070
|
|
|
11/19/2020
|
+0.85 / +6.80%
|
12.60
|
13.35
|
12.50
|
13.35
|
13.08
|
11.62
|
298,090
|
|
|
11/18/2020
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.35
|
12.50
|
12.43
|
10.88
|
470,900
|
|
|
11/17/2020
|
0.00 / 0.00%
|
12.35
|
12.55
|
12.30
|
12.50
|
12.38
|
10.88
|
360,610
|
|
|
11/16/2020
|
0.00 / 0.00%
|
12.45
|
12.65
|
12.40
|
12.50
|
12.48
|
10.88
|
180,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:01 AM
|
|
|
|
|