|
Closing price on 3/26/2020
|
|
| Open |
21.30 |
| High |
21.75 |
| Low |
21.30 |
| Volume |
705,440 |
| Split-adjusted Price |
17.53 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2020
|
-0.25 / -1.15%
|
21.30
|
21.75
|
21.30
|
21.50
|
21.64
|
17.53
|
705,440
|
|
|
3/25/2020
|
+0.45 / +2.11%
|
21.30
|
22.00
|
21.00
|
21.75
|
21.40
|
17.74
|
32,480
|
|
|
3/24/2020
|
-0.20 / -0.93%
|
20.15
|
21.50
|
20.15
|
21.30
|
21.27
|
17.37
|
308,130
|
|
|
3/23/2020
|
-0.20 / -0.92%
|
21.50
|
21.90
|
20.20
|
21.50
|
21.31
|
17.53
|
333,310
|
|
|
3/20/2020
|
0.00 / 0.00%
|
21.50
|
21.70
|
20.50
|
21.70
|
21.45
|
17.69
|
409,030
|
|
|
3/19/2020
|
-0.10 / -0.46%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.65
|
17.69
|
229,310
|
|
|
3/18/2020
|
0.00 / 0.00%
|
20.50
|
21.80
|
20.50
|
21.80
|
21.64
|
17.78
|
617,130
|
|
|
3/17/2020
|
+0.05 / +0.23%
|
20.35
|
21.80
|
20.35
|
21.80
|
21.74
|
17.78
|
1,327,830
|
|
|
3/16/2020
|
+0.75 / +3.57%
|
21.00
|
21.90
|
20.10
|
21.75
|
21.62
|
17.74
|
483,680
|
|
|
3/13/2020
|
-0.50 / -2.33%
|
20.20
|
21.00
|
20.00
|
21.00
|
20.91
|
17.12
|
37,640
|
|
|
3/12/2020
|
-0.35 / -1.60%
|
21.80
|
21.80
|
20.90
|
21.50
|
21.77
|
17.53
|
279,400
|
|
|
3/11/2020
|
-0.10 / -0.46%
|
21.95
|
21.95
|
21.80
|
21.85
|
21.85
|
17.82
|
1,719,150
|
|
|
3/10/2020
|
0.00 / 0.00%
|
21.95
|
22.00
|
21.90
|
21.95
|
21.90
|
17.90
|
156,150
|
|
|
3/9/2020
|
-0.05 / -0.23%
|
21.80
|
21.95
|
20.80
|
21.95
|
21.90
|
17.90
|
2,112,080
|
|
|
3/6/2020
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.70
|
22.00
|
21.86
|
17.94
|
133,570
|
|
|
3/5/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.85
|
21.90
|
21.85
|
17.86
|
135,520
|
|
|
3/4/2020
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.85
|
21.90
|
21.90
|
17.86
|
657,550
|
|
|
3/3/2020
|
-0.10 / -0.45%
|
21.10
|
21.95
|
20.70
|
21.90
|
21.80
|
17.86
|
122,320
|
|
|
3/2/2020
|
0.00 / 0.00%
|
21.95
|
22.05
|
21.95
|
22.00
|
22.01
|
17.94
|
112,880
|
|
|
2/28/2020
|
-0.10 / -0.45%
|
21.50
|
22.10
|
21.50
|
22.00
|
22.00
|
17.94
|
386,580
|
|
|
2/27/2020
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.04
|
18.02
|
1,147,660
|
|
|
2/26/2020
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.10
|
22.10
|
22.26
|
18.02
|
40,700
|
|
|
2/25/2020
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.95
|
22.20
|
22.03
|
18.10
|
785,300
|
|
|
2/24/2020
|
-0.30 / -1.33%
|
22.90
|
22.90
|
21.50
|
22.20
|
22.17
|
18.10
|
48,260
|
|
|
2/21/2020
|
+0.30 / +1.35%
|
22.20
|
22.50
|
21.80
|
22.50
|
22.20
|
18.35
|
537,720
|
|
|
2/20/2020
|
+0.20 / +0.91%
|
22.00
|
22.40
|
21.90
|
22.20
|
22.18
|
18.10
|
289,430
|
|
|
2/19/2020
|
-0.65 / -2.87%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.47
|
17.94
|
643,050
|
|
|
2/18/2020
|
+0.30 / +1.34%
|
21.65
|
23.00
|
21.65
|
22.65
|
22.69
|
18.47
|
109,240
|
|
|
2/17/2020
|
+0.05 / +0.22%
|
22.30
|
22.50
|
21.40
|
22.35
|
22.18
|
18.22
|
75,150
|
|
|
2/14/2020
|
+0.20 / +0.90%
|
22.10
|
22.30
|
21.70
|
22.30
|
22.00
|
18.18
|
277,010
|
|
|