|
|
Closing price on 3/2/2021
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
610,400 |
| Split-adjusted Price |
14.29 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2021
|
+0.20 / +1.34%
|
15.00
|
15.30
|
14.90
|
15.15
|
15.12
|
14.29
|
610,400
|
|
|
3/1/2021
|
-0.05 / -0.33%
|
15.20
|
15.30
|
14.20
|
14.95
|
14.96
|
14.11
|
1,177,700
|
|
|
2/26/2021
|
-0.40 / -2.60%
|
15.00
|
15.30
|
14.90
|
15.00
|
15.07
|
14.15
|
866,600
|
|
|
2/25/2021
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.00
|
15.40
|
15.27
|
14.53
|
303,900
|
|
|
2/24/2021
|
-0.10 / -0.65%
|
15.75
|
15.95
|
15.05
|
15.40
|
15.61
|
14.53
|
702,900
|
|
|
2/23/2021
|
+0.60 / +4.03%
|
14.90
|
15.60
|
14.90
|
15.50
|
15.30
|
14.62
|
1,264,200
|
|
|
2/22/2021
|
+0.40 / +2.76%
|
14.75
|
14.90
|
14.70
|
14.90
|
14.78
|
14.06
|
965,100
|
|
|
2/19/2021
|
-0.20 / -1.36%
|
14.60
|
15.00
|
14.30
|
14.50
|
14.70
|
13.68
|
376,900
|
|
|
2/18/2021
|
-0.20 / -1.34%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.86
|
13.87
|
433,200
|
|
|
2/17/2021
|
+0.30 / +2.05%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.75
|
14.06
|
382,100
|
|
|
2/9/2021
|
+0.05 / +0.34%
|
14.35
|
14.60
|
14.10
|
14.60
|
14.36
|
13.78
|
386,500
|
|
|
2/8/2021
|
-0.15 / -1.02%
|
14.80
|
14.80
|
13.90
|
14.55
|
14.31
|
13.73
|
586,600
|
|
|
2/5/2021
|
+0.10 / +0.68%
|
14.40
|
15.10
|
14.40
|
14.70
|
14.64
|
13.87
|
146,300
|
|
|
2/4/2021
|
+0.30 / +2.10%
|
14.30
|
14.90
|
14.20
|
14.60
|
14.46
|
13.78
|
966,500
|
|
|
2/3/2021
|
+0.40 / +2.88%
|
13.95
|
14.50
|
13.85
|
14.30
|
14.03
|
13.49
|
861,000
|
|
|
2/2/2021
|
+0.35 / +2.58%
|
13.65
|
13.90
|
13.10
|
13.90
|
13.48
|
13.11
|
1,007,900
|
|
|
2/1/2021
|
-0.65 / -4.58%
|
13.80
|
14.90
|
13.40
|
13.55
|
13.74
|
12.78
|
456,300
|
|
|
1/29/2021
|
+0.15 / +1.07%
|
13.20
|
14.50
|
13.20
|
14.20
|
13.74
|
13.40
|
425,800
|
|
|
1/28/2021
|
-1.05 / -6.95%
|
14.20
|
14.60
|
14.05
|
14.05
|
14.05
|
13.26
|
1,686,000
|
|
|
1/27/2021
|
-0.40 / -2.58%
|
15.10
|
15.50
|
14.75
|
15.10
|
15.10
|
14.25
|
632,700
|
|
|
1/26/2021
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.20
|
15.50
|
15.51
|
14.62
|
794,200
|
|
|
1/25/2021
|
-0.10 / -0.62%
|
15.80
|
16.25
|
15.80
|
16.00
|
15.93
|
15.10
|
1,697,000
|
|
|
1/22/2021
|
+0.05 / +0.31%
|
16.05
|
16.45
|
15.75
|
16.10
|
16.11
|
15.19
|
418,300
|
|
|
1/21/2021
|
+0.30 / +1.90%
|
16.05
|
16.20
|
15.60
|
16.05
|
15.80
|
15.14
|
705,200
|
|
|
1/20/2021
|
-0.15 / -0.94%
|
15.80
|
15.90
|
15.00
|
15.75
|
15.42
|
14.86
|
414,400
|
|
|
1/19/2021
|
-0.20 / -1.24%
|
16.20
|
17.00
|
15.05
|
15.90
|
16.19
|
15.00
|
2,232,900
|
|
|
1/18/2021
|
-0.05 / -0.31%
|
16.15
|
16.30
|
16.10
|
16.10
|
16.16
|
15.19
|
752,700
|
|
|
1/15/2021
|
-0.25 / -1.52%
|
16.40
|
16.55
|
16.15
|
16.15
|
16.34
|
15.24
|
837,500
|
|
|
1/14/2021
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.10
|
16.40
|
16.39
|
15.47
|
2,541,700
|
|
|
1/13/2021
|
-0.10 / -0.61%
|
17.25
|
17.30
|
16.15
|
16.40
|
16.75
|
15.47
|
2,302,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|