|
|
Closing price on 12/7/2021
|
|
| Open |
21.00 |
| High |
21.30 |
| Low |
20.40 |
| Volume |
1,093,600 |
| Split-adjusted Price |
21.05 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2021
|
+0.65 / +3.19%
|
21.00
|
21.30
|
20.40
|
21.05
|
20.79
|
21.05
|
1,093,600
|
|
|
12/6/2021
|
-1.40 / -6.42%
|
21.90
|
22.00
|
20.30
|
20.40
|
21.17
|
20.40
|
1,443,000
|
|
|
12/3/2021
|
-1.50 / -6.44%
|
23.30
|
24.00
|
21.80
|
21.80
|
22.69
|
21.80
|
1,869,000
|
|
|
12/2/2021
|
-0.05 / -0.21%
|
23.30
|
24.40
|
23.05
|
23.30
|
23.67
|
23.30
|
1,147,600
|
|
|
12/1/2021
|
-0.30 / -1.27%
|
23.50
|
24.00
|
23.20
|
23.35
|
23.54
|
23.35
|
1,075,800
|
|
|
11/30/2021
|
+0.55 / +2.38%
|
24.70
|
24.70
|
23.20
|
23.65
|
24.08
|
23.65
|
2,327,900
|
|
|
11/29/2021
|
+1.50 / +6.94%
|
21.00
|
23.10
|
21.00
|
23.10
|
22.43
|
23.10
|
2,239,600
|
|
|
11/26/2021
|
-0.10 / -0.46%
|
22.00
|
22.10
|
21.00
|
21.60
|
21.65
|
21.60
|
1,598,000
|
|
|
11/25/2021
|
+0.45 / +2.12%
|
21.30
|
22.00
|
21.05
|
21.70
|
21.55
|
21.70
|
1,025,300
|
|
|
11/24/2021
|
-0.05 / -0.23%
|
21.60
|
22.00
|
21.20
|
21.25
|
21.57
|
21.25
|
1,047,100
|
|
|
11/23/2021
|
0.00 / 0.00%
|
20.00
|
21.90
|
20.00
|
21.30
|
21.02
|
21.30
|
1,592,300
|
|
|
11/22/2021
|
-1.60 / -6.99%
|
22.80
|
22.80
|
21.30
|
21.30
|
21.56
|
21.30
|
1,619,500
|
|
|
11/19/2021
|
+0.30 / +1.33%
|
23.10
|
23.60
|
21.05
|
22.90
|
22.65
|
22.90
|
2,348,800
|
|
|
11/18/2021
|
+1.35 / +6.35%
|
21.30
|
22.70
|
21.30
|
22.60
|
22.38
|
22.60
|
1,618,200
|
|
|
11/17/2021
|
-0.45 / -2.07%
|
21.70
|
21.80
|
21.10
|
21.25
|
21.39
|
21.25
|
1,571,200
|
|
|
11/16/2021
|
-0.60 / -2.69%
|
21.60
|
22.50
|
21.55
|
21.70
|
21.98
|
21.70
|
2,620,800
|
|
|
11/15/2021
|
+0.70 / +3.24%
|
22.00
|
22.70
|
21.30
|
22.30
|
22.16
|
22.30
|
2,394,400
|
|
|
11/12/2021
|
+0.95 / +4.60%
|
21.50
|
21.80
|
20.70
|
21.60
|
21.29
|
21.60
|
2,168,400
|
|
|
11/11/2021
|
+1.35 / +6.99%
|
19.40
|
20.65
|
19.40
|
20.65
|
20.12
|
20.65
|
2,891,700
|
|
|
11/10/2021
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.20
|
19.30
|
19.40
|
19.30
|
1,946,000
|
|
|
11/9/2021
|
+0.95 / +5.18%
|
18.50
|
19.60
|
18.35
|
19.30
|
19.09
|
19.30
|
2,098,200
|
|
|
11/8/2021
|
+0.35 / +1.94%
|
18.20
|
18.80
|
18.10
|
18.35
|
18.34
|
18.35
|
1,241,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|