|
|
Closing price on 2/7/2022
|
|
| Open |
20.20 |
| High |
21.60 |
| Low |
20.20 |
| Volume |
626,600 |
| Split-adjusted Price |
21.60 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
+1.40 / +6.93%
|
20.20
|
21.60
|
20.20
|
21.60
|
21.02
|
21.60
|
626,600
|
|
|
1/28/2022
|
+0.40 / +2.02%
|
19.80
|
20.40
|
18.75
|
20.20
|
19.40
|
20.20
|
779,800
|
|
|
1/27/2022
|
-1.30 / -6.16%
|
21.10
|
21.10
|
19.65
|
19.80
|
20.14
|
19.80
|
1,193,200
|
|
|
1/26/2022
|
-1.55 / -6.84%
|
23.00
|
23.00
|
21.10
|
21.10
|
21.64
|
21.10
|
1,128,300
|
|
|
1/25/2022
|
+0.50 / +2.26%
|
22.00
|
22.95
|
21.30
|
22.65
|
22.01
|
22.65
|
600,500
|
|
|
1/24/2022
|
-1.65 / -6.93%
|
23.30
|
23.50
|
22.15
|
22.15
|
22.48
|
22.15
|
1,093,900
|
|
|
1/21/2022
|
+0.95 / +4.16%
|
23.35
|
24.40
|
23.30
|
23.80
|
24.07
|
23.80
|
1,241,500
|
|
|
1/20/2022
|
+1.45 / +6.78%
|
21.25
|
22.85
|
21.20
|
22.85
|
22.26
|
22.85
|
502,100
|
|
|
1/19/2022
|
-1.05 / -4.68%
|
21.45
|
22.30
|
21.05
|
21.40
|
21.46
|
21.40
|
1,658,700
|
|
|
1/18/2022
|
-1.65 / -6.85%
|
22.80
|
23.40
|
22.45
|
22.45
|
22.55
|
22.45
|
1,806,600
|
|
|
1/17/2022
|
-1.80 / -6.95%
|
25.90
|
26.50
|
24.10
|
24.10
|
24.80
|
24.10
|
1,997,800
|
|
|
1/14/2022
|
-0.55 / -2.08%
|
24.60
|
27.10
|
24.60
|
25.90
|
25.72
|
25.90
|
1,354,400
|
|
|
1/13/2022
|
-1.95 / -6.87%
|
28.80
|
28.80
|
26.45
|
26.45
|
27.13
|
26.45
|
2,206,000
|
|
|
1/12/2022
|
-0.45 / -1.56%
|
28.60
|
29.90
|
26.90
|
28.40
|
28.65
|
28.40
|
2,725,900
|
|
|
1/11/2022
|
+1.70 / +6.26%
|
27.40
|
29.05
|
27.15
|
28.85
|
28.47
|
28.85
|
2,512,800
|
|
|
1/10/2022
|
+0.05 / +0.18%
|
27.10
|
28.45
|
26.50
|
27.15
|
27.56
|
27.15
|
2,590,900
|
|
|
1/7/2022
|
-0.20 / -0.73%
|
27.40
|
27.60
|
27.00
|
27.10
|
27.20
|
27.10
|
1,796,200
|
|
|
1/6/2022
|
-0.20 / -0.73%
|
27.80
|
28.30
|
26.90
|
27.30
|
27.50
|
27.30
|
1,366,500
|
|
|
1/5/2022
|
-0.20 / -0.72%
|
28.20
|
28.35
|
27.50
|
27.50
|
27.77
|
27.50
|
1,765,300
|
|
|
1/4/2022
|
+0.75 / +2.78%
|
26.95
|
28.50
|
26.90
|
27.70
|
27.84
|
27.70
|
2,191,400
|
|
|
12/31/2021
|
+0.15 / +0.56%
|
26.80
|
28.00
|
26.25
|
26.95
|
27.04
|
26.95
|
1,449,600
|
|
|
12/30/2021
|
-0.90 / -3.25%
|
27.50
|
27.90
|
26.80
|
26.80
|
27.22
|
26.80
|
1,310,300
|
|
|
12/29/2021
|
+1.50 / +5.73%
|
27.00
|
28.00
|
26.50
|
27.70
|
27.34
|
27.70
|
1,868,300
|
|
|
12/28/2021
|
+1.70 / +6.94%
|
24.55
|
26.20
|
24.55
|
26.20
|
25.91
|
26.20
|
2,993,400
|
|
|
12/27/2021
|
+0.10 / +0.41%
|
25.00
|
25.00
|
24.15
|
24.50
|
24.54
|
24.50
|
1,104,100
|
|
|
12/24/2021
|
-0.35 / -1.41%
|
24.90
|
25.75
|
24.20
|
24.40
|
24.96
|
24.40
|
1,648,000
|
|
|
12/23/2021
|
-0.90 / -3.51%
|
25.65
|
26.15
|
24.20
|
24.75
|
25.31
|
24.75
|
2,036,400
|
|
|
12/22/2021
|
+0.50 / +1.99%
|
24.95
|
26.50
|
24.90
|
25.65
|
25.72
|
25.65
|
1,928,800
|
|
|
12/21/2021
|
-0.10 / -0.40%
|
25.20
|
25.60
|
25.10
|
25.15
|
25.35
|
25.15
|
1,224,300
|
|
|
12/20/2021
|
+0.80 / +3.27%
|
25.20
|
25.80
|
25.00
|
25.25
|
25.37
|
25.25
|
2,501,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|