|
Closing price on 12/4/2020
|
|
| Open |
14.85 |
| High |
15.20 |
| Low |
14.70 |
| Volume |
2,077,520 |
| Split-adjusted Price |
12.97 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/13/2020
|
0.00 / 0.00%
|
12.45
|
12.60
|
12.40
|
12.50
|
12.47
|
10.88
|
374,650
|
|
|
11/12/2020
|
-0.10 / -0.79%
|
12.60
|
12.65
|
12.50
|
12.50
|
12.55
|
10.88
|
350,680
|
|
|
11/11/2020
|
+0.10 / +0.80%
|
12.60
|
12.70
|
12.45
|
12.60
|
12.55
|
10.97
|
361,890
|
|
|
11/10/2020
|
-0.15 / -1.19%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.61
|
10.88
|
376,590
|
|
|
11/9/2020
|
+0.05 / +0.40%
|
12.60
|
12.80
|
12.55
|
12.65
|
12.61
|
11.01
|
150,370
|
|
|
11/6/2020
|
-0.20 / -1.56%
|
12.70
|
12.90
|
12.50
|
12.60
|
12.66
|
10.97
|
305,170
|
|
|
11/5/2020
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.75
|
11.14
|
301,200
|
|
|
11/4/2020
|
+0.05 / +0.39%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.82
|
11.23
|
257,820
|
|
|
11/3/2020
|
+0.05 / +0.39%
|
12.85
|
12.90
|
12.60
|
12.85
|
12.75
|
11.19
|
80,340
|
|
|
11/2/2020
|
+0.20 / +1.59%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.68
|
11.14
|
116,970
|
|
|
10/30/2020
|
0.00 / 0.00%
|
12.55
|
12.80
|
12.45
|
12.60
|
12.61
|
10.97
|
229,580
|
|
|
10/29/2020
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.15
|
12.60
|
12.42
|
10.97
|
298,940
|
|
|
10/28/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.33
|
10.97
|
438,170
|
|
|
10/27/2020
|
-0.35 / -2.70%
|
12.90
|
13.00
|
12.25
|
12.60
|
12.50
|
10.97
|
397,480
|
|
|
10/26/2020
|
-0.15 / -1.15%
|
13.25
|
13.25
|
12.80
|
12.95
|
12.97
|
11.28
|
341,210
|
|
|