|
Closing price on 12/6/2018
|
|
| Open |
23.85 |
| High |
23.95 |
| Low |
23.70 |
| Volume |
550,160 |
| Split-adjusted Price |
19.41 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2018
|
-0.65 / -2.77%
|
23.40
|
23.40
|
22.80
|
22.85
|
23.08
|
18.63
|
535,980
|
|
|
11/22/2018
|
+0.20 / +0.86%
|
23.30
|
23.95
|
23.30
|
23.50
|
23.59
|
19.16
|
625,400
|
|
|
11/21/2018
|
+0.65 / +2.87%
|
22.70
|
23.30
|
22.70
|
23.30
|
22.99
|
19.00
|
606,770
|
|
|
11/20/2018
|
-1.65 / -6.79%
|
24.30
|
24.30
|
22.60
|
22.65
|
23.07
|
18.47
|
1,020,630
|
|
|
11/19/2018
|
-0.25 / -1.02%
|
24.55
|
24.85
|
24.25
|
24.30
|
24.53
|
19.81
|
556,840
|
|
|
11/16/2018
|
+0.05 / +0.20%
|
24.55
|
24.70
|
24.40
|
24.55
|
24.56
|
20.02
|
397,250
|
|
|
11/15/2018
|
-0.30 / -1.21%
|
24.80
|
24.90
|
24.40
|
24.50
|
24.60
|
19.98
|
716,320
|
|
|
11/14/2018
|
+0.10 / +0.40%
|
24.75
|
25.00
|
24.50
|
24.80
|
24.80
|
20.22
|
465,170
|
|
|
11/13/2018
|
-0.50 / -1.98%
|
25.00
|
25.00
|
24.50
|
24.70
|
24.73
|
20.14
|
934,000
|
|
|
11/12/2018
|
0.00 / 0.00%
|
25.15
|
25.20
|
24.80
|
25.20
|
24.98
|
20.55
|
862,560
|
|
|
11/9/2018
|
-0.35 / -1.37%
|
25.50
|
25.60
|
25.20
|
25.20
|
25.40
|
20.55
|
582,260
|
|
|
11/8/2018
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.30
|
25.55
|
25.59
|
20.83
|
838,520
|
|
|
11/7/2018
|
+0.15 / +0.59%
|
25.40
|
25.70
|
25.40
|
25.55
|
25.51
|
20.83
|
1,288,990
|
|
|
11/6/2018
|
+0.20 / +0.79%
|
25.30
|
25.80
|
25.10
|
25.40
|
25.37
|
20.71
|
896,420
|
|
|
11/5/2018
|
+0.30 / +1.20%
|
24.90
|
25.40
|
24.70
|
25.20
|
25.08
|
20.55
|
1,447,030
|
|
|
11/2/2018
|
+0.25 / +1.01%
|
24.70
|
25.10
|
24.60
|
24.90
|
24.78
|
20.30
|
1,039,430
|
|
|
11/1/2018
|
-0.55 / -2.18%
|
25.25
|
25.30
|
24.65
|
24.65
|
24.84
|
20.10
|
795,840
|
|
|
10/31/2018
|
+0.50 / +2.02%
|
24.80
|
25.20
|
24.60
|
25.20
|
24.80
|
20.55
|
886,890
|
|
|
10/30/2018
|
-0.30 / -1.20%
|
24.95
|
24.95
|
24.70
|
24.70
|
24.83
|
20.14
|
870,510
|
|
|
10/29/2018
|
-0.40 / -1.57%
|
25.30
|
25.35
|
24.90
|
25.00
|
25.10
|
20.39
|
643,800
|
|
|
10/26/2018
|
-0.20 / -0.78%
|
25.70
|
25.80
|
24.85
|
25.40
|
25.09
|
20.71
|
1,691,290
|
|
|