|
Closing price on 3/20/2017
|
|
| Open |
27.50 |
| High |
28.55 |
| Low |
27.25 |
| Volume |
1,120,620 |
| Split-adjusted Price |
21.52 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2017
|
+1.00 / +3.65%
|
27.50
|
28.55
|
27.25
|
28.40
|
28.13
|
21.52
|
1,120,620
|
|
|
3/17/2017
|
-0.10 / -0.36%
|
27.45
|
27.60
|
27.00
|
27.40
|
27.38
|
20.77
|
609,680
|
|
|
3/16/2017
|
-0.05 / -0.18%
|
28.00
|
28.00
|
27.35
|
27.50
|
27.49
|
20.84
|
178,700
|
|
|
3/15/2017
|
-0.15 / -0.54%
|
27.55
|
27.80
|
27.55
|
27.55
|
27.63
|
20.88
|
112,390
|
|
|
3/14/2017
|
-0.30 / -1.07%
|
28.00
|
28.15
|
27.60
|
27.70
|
27.87
|
20.99
|
290,860
|
|
|
3/13/2017
|
+0.65 / +2.38%
|
27.35
|
28.40
|
27.10
|
28.00
|
27.69
|
21.22
|
428,320
|
|
|
3/10/2017
|
-0.05 / -0.18%
|
27.65
|
27.65
|
27.25
|
27.35
|
27.43
|
20.73
|
158,160
|
|
|
3/9/2017
|
-0.20 / -0.72%
|
27.70
|
27.80
|
27.40
|
27.40
|
27.59
|
20.77
|
232,160
|
|
|
3/8/2017
|
+0.80 / +2.99%
|
27.00
|
27.80
|
26.75
|
27.60
|
27.43
|
20.92
|
811,100
|
|
|
3/7/2017
|
+0.40 / +1.52%
|
26.65
|
27.00
|
26.35
|
26.80
|
26.70
|
20.31
|
307,540
|
|
|
3/6/2017
|
0.00 / 0.00%
|
26.45
|
26.65
|
26.40
|
26.40
|
26.50
|
20.01
|
362,030
|
|
|
3/3/2017
|
-0.05 / -0.19%
|
26.60
|
26.60
|
26.25
|
26.40
|
26.40
|
20.01
|
263,990
|
|
|
3/2/2017
|
+0.25 / +0.95%
|
26.50
|
26.70
|
26.20
|
26.45
|
26.40
|
20.05
|
279,420
|
|
|
3/1/2017
|
-0.15 / -0.57%
|
26.70
|
26.70
|
26.15
|
26.20
|
26.27
|
19.86
|
324,640
|
|
|
2/28/2017
|
-0.10 / -0.38%
|
26.70
|
26.70
|
26.30
|
26.35
|
26.38
|
19.97
|
239,740
|
|
|
2/27/2017
|
-0.10 / -0.38%
|
26.70
|
26.70
|
26.20
|
26.45
|
26.38
|
20.05
|
170,480
|
|
|
2/24/2017
|
+0.05 / +0.19%
|
26.50
|
27.00
|
26.40
|
26.55
|
26.55
|
20.12
|
132,280
|
|
|
2/23/2017
|
-0.10 / -0.38%
|
26.50
|
26.75
|
26.10
|
26.50
|
26.35
|
20.08
|
378,780
|
|
|
2/22/2017
|
-0.65 / -2.39%
|
27.25
|
27.25
|
26.55
|
26.60
|
26.75
|
20.16
|
246,150
|
|
|
2/21/2017
|
+0.25 / +0.93%
|
27.20
|
27.50
|
27.00
|
27.25
|
27.36
|
20.65
|
790,880
|
|
|
2/20/2017
|
+0.85 / +3.25%
|
26.00
|
27.10
|
26.00
|
27.00
|
26.58
|
20.46
|
641,470
|
|
|
2/17/2017
|
+0.15 / +0.58%
|
25.95
|
26.30
|
25.70
|
26.15
|
25.96
|
19.82
|
511,720
|
|
|
2/16/2017
|
+0.35 / +1.36%
|
25.80
|
26.40
|
25.80
|
26.00
|
26.18
|
19.71
|
719,910
|
|
|
2/15/2017
|
+0.85 / +3.43%
|
24.65
|
25.90
|
24.65
|
25.65
|
25.56
|
19.44
|
471,120
|
|
|
2/14/2017
|
-0.50 / -1.98%
|
25.30
|
25.35
|
24.80
|
24.80
|
25.07
|
18.80
|
963,280
|
|
|
2/13/2017
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.30
|
25.30
|
25.43
|
19.17
|
428,400
|
|
|
2/10/2017
|
-0.30 / -1.16%
|
25.90
|
25.90
|
25.45
|
25.50
|
25.64
|
19.33
|
286,680
|
|
|
2/9/2017
|
0.00 / 0.00%
|
25.80
|
26.15
|
25.70
|
25.80
|
25.84
|
19.55
|
914,520
|
|
|
2/8/2017
|
-0.15 / -0.58%
|
26.10
|
26.10
|
25.70
|
25.80
|
25.86
|
19.55
|
246,450
|
|
|
2/7/2017
|
-0.30 / -1.14%
|
26.35
|
26.50
|
25.90
|
25.95
|
26.25
|
19.67
|
549,020
|
|
|