|
Closing price on 2/5/2020
|
|
| Open |
20.05 |
| High |
20.95 |
| Low |
19.55 |
| Volume |
857,400 |
| Split-adjusted Price |
15.94 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
-1.45 / -6.90%
|
20.05
|
20.95
|
19.55
|
19.55
|
19.57
|
15.94
|
857,400
|
|
|
2/4/2020
|
0.00 / 0.00%
|
19.70
|
21.80
|
19.70
|
21.00
|
19.84
|
17.12
|
765,820
|
|
|
2/3/2020
|
-0.70 / -3.23%
|
21.40
|
21.40
|
20.70
|
21.00
|
20.97
|
17.12
|
328,380
|
|
|
1/31/2020
|
-0.90 / -3.98%
|
22.40
|
22.60
|
21.70
|
21.70
|
22.26
|
17.69
|
381,800
|
|
|
1/30/2020
|
-0.30 / -1.31%
|
22.70
|
22.90
|
22.40
|
22.60
|
22.65
|
18.43
|
331,440
|
|
|
1/22/2020
|
+1.00 / +4.57%
|
21.70
|
22.90
|
21.40
|
22.90
|
21.75
|
18.67
|
575,270
|
|
|
1/21/2020
|
0.00 / 0.00%
|
21.70
|
21.95
|
21.20
|
21.90
|
21.71
|
17.86
|
319,720
|
|
|
1/20/2020
|
+0.75 / +3.55%
|
20.90
|
21.90
|
20.60
|
21.90
|
20.97
|
17.86
|
368,980
|
|
|
1/17/2020
|
-0.05 / -0.24%
|
21.10
|
21.30
|
20.70
|
21.15
|
21.02
|
17.25
|
303,570
|
|
|
1/16/2020
|
-0.20 / -0.93%
|
21.20
|
21.25
|
20.80
|
21.20
|
21.13
|
17.29
|
410,700
|
|
|
1/15/2020
|
0.00 / 0.00%
|
21.30
|
21.40
|
20.70
|
21.40
|
21.10
|
17.45
|
797,490
|
|
|
1/14/2020
|
-0.20 / -0.93%
|
21.40
|
21.50
|
20.90
|
21.40
|
21.24
|
17.45
|
3,415,970
|
|
|
1/13/2020
|
+0.30 / +1.41%
|
21.10
|
21.90
|
21.00
|
21.60
|
21.52
|
17.61
|
507,870
|
|
|
1/10/2020
|
-0.40 / -1.84%
|
21.50
|
21.50
|
21.00
|
21.30
|
21.25
|
17.37
|
722,490
|
|
|
1/9/2020
|
-0.20 / -0.91%
|
21.60
|
21.70
|
20.80
|
21.70
|
21.34
|
17.69
|
308,350
|
|
|
1/8/2020
|
+0.20 / +0.92%
|
21.60
|
21.90
|
20.90
|
21.90
|
21.30
|
17.86
|
389,040
|
|
|
1/7/2020
|
-0.80 / -3.56%
|
22.30
|
22.30
|
21.50
|
21.70
|
21.96
|
17.69
|
353,620
|
|
|
1/6/2020
|
-0.30 / -1.32%
|
22.60
|
22.80
|
21.80
|
22.50
|
22.23
|
18.35
|
355,170
|
|
|
1/3/2020
|
-0.40 / -1.72%
|
23.00
|
23.00
|
22.35
|
22.80
|
22.71
|
18.59
|
429,140
|
|
|
1/2/2020
|
+0.30 / +1.31%
|
22.80
|
23.40
|
22.00
|
23.20
|
22.73
|
18.92
|
616,790
|
|
|
12/31/2019
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.10
|
22.90
|
22.48
|
18.67
|
914,860
|
|
|
12/30/2019
|
+1.10 / +5.05%
|
21.90
|
22.90
|
21.40
|
22.90
|
21.75
|
18.67
|
975,900
|
|
|
12/27/2019
|
+1.40 / +6.86%
|
20.30
|
21.80
|
19.50
|
21.80
|
20.25
|
17.78
|
365,870
|
|
|
12/26/2019
|
-0.65 / -3.09%
|
20.90
|
20.90
|
20.00
|
20.40
|
20.26
|
16.63
|
338,820
|
|
|
12/25/2019
|
-0.25 / -1.17%
|
21.20
|
21.25
|
20.70
|
21.05
|
20.99
|
17.16
|
315,580
|
|
|
12/24/2019
|
-0.50 / -2.29%
|
21.60
|
21.60
|
21.30
|
21.30
|
21.43
|
17.37
|
322,540
|
|
|
12/23/2019
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.40
|
21.80
|
21.55
|
17.78
|
323,460
|
|
|
12/20/2019
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.50
|
21.80
|
21.61
|
17.78
|
338,970
|
|
|
12/19/2019
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.60
|
21.80
|
21.72
|
17.78
|
305,400
|
|
|
12/18/2019
|
-0.30 / -1.35%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.91
|
17.86
|
297,290
|
|
|