|
|
Closing price on 3/29/2022
|
|
| Open |
25.80 |
| High |
26.10 |
| Low |
25.60 |
| Volume |
1,020,600 |
| Split-adjusted Price |
25.70 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
0.00 / 0.00%
|
25.80
|
26.10
|
25.60
|
25.70
|
25.80
|
25.70
|
1,020,600
|
|
|
3/28/2022
|
+0.75 / +3.01%
|
24.80
|
26.30
|
24.60
|
25.70
|
25.47
|
25.70
|
2,573,700
|
|
|
3/25/2022
|
+0.55 / +2.25%
|
24.60
|
25.50
|
24.45
|
24.95
|
24.92
|
24.95
|
1,320,300
|
|
|
3/24/2022
|
+0.20 / +0.83%
|
24.20
|
24.75
|
23.80
|
24.40
|
24.29
|
24.40
|
984,100
|
|
|
3/23/2022
|
-0.40 / -1.63%
|
24.25
|
24.90
|
24.20
|
24.20
|
24.48
|
24.20
|
1,185,400
|
|
|
3/22/2022
|
-0.45 / -1.80%
|
25.20
|
25.60
|
24.60
|
24.60
|
24.95
|
24.60
|
1,570,700
|
|
|
3/21/2022
|
+0.30 / +1.21%
|
25.05
|
25.65
|
24.70
|
25.05
|
25.15
|
25.05
|
1,369,100
|
|
|
3/18/2022
|
+0.35 / +1.43%
|
24.40
|
24.95
|
24.00
|
24.75
|
24.53
|
24.75
|
1,671,300
|
|
|
3/17/2022
|
+0.10 / +0.41%
|
24.40
|
25.00
|
24.25
|
24.40
|
24.59
|
24.40
|
1,084,100
|
|
|
3/16/2022
|
-0.50 / -2.02%
|
25.30
|
25.70
|
24.30
|
24.30
|
24.94
|
24.30
|
1,350,400
|
|
|
3/15/2022
|
+1.60 / +6.90%
|
23.20
|
24.80
|
23.20
|
24.80
|
24.52
|
24.80
|
2,449,400
|
|
|
3/14/2022
|
+0.50 / +2.20%
|
22.70
|
23.30
|
22.50
|
23.20
|
23.00
|
23.20
|
1,435,700
|
|
|
3/11/2022
|
+0.10 / +0.44%
|
22.55
|
23.50
|
22.30
|
22.70
|
22.98
|
22.70
|
1,481,500
|
|
|
3/10/2022
|
+0.40 / +1.80%
|
22.80
|
22.80
|
22.40
|
22.60
|
22.59
|
22.60
|
491,500
|
|
|
3/9/2022
|
+0.05 / +0.23%
|
22.25
|
22.50
|
21.55
|
22.20
|
22.00
|
22.20
|
599,500
|
|
|
3/8/2022
|
-0.50 / -2.21%
|
22.50
|
23.30
|
22.15
|
22.15
|
22.71
|
22.15
|
1,828,100
|
|
|
3/7/2022
|
+0.15 / +0.67%
|
22.60
|
22.95
|
22.30
|
22.65
|
22.64
|
22.65
|
1,099,100
|
|
|
3/4/2022
|
+0.80 / +3.69%
|
21.80
|
22.80
|
21.80
|
22.50
|
22.50
|
22.50
|
1,217,800
|
|
|
3/3/2022
|
+0.10 / +0.46%
|
21.60
|
21.95
|
21.00
|
21.70
|
21.56
|
21.70
|
846,500
|
|
|
3/2/2022
|
-0.40 / -1.82%
|
21.80
|
22.40
|
21.60
|
21.60
|
22.00
|
21.60
|
918,400
|
|
|
3/1/2022
|
-0.30 / -1.35%
|
22.30
|
22.95
|
21.95
|
22.00
|
22.29
|
22.00
|
870,800
|
|
|
2/28/2022
|
+0.80 / +3.72%
|
21.50
|
22.60
|
21.10
|
22.30
|
21.75
|
22.30
|
571,600
|
|
|
2/25/2022
|
0.00 / 0.00%
|
21.50
|
22.10
|
21.50
|
21.50
|
21.77
|
21.50
|
1,028,600
|
|
|
2/24/2022
|
-1.10 / -4.87%
|
22.35
|
22.40
|
21.05
|
21.50
|
21.53
|
21.50
|
1,642,800
|
|
|
2/23/2022
|
0.00 / 0.00%
|
22.70
|
22.95
|
22.40
|
22.60
|
22.67
|
22.60
|
648,700
|
|
|
2/22/2022
|
-0.95 / -4.03%
|
23.40
|
23.40
|
22.05
|
22.60
|
22.59
|
22.60
|
1,304,700
|
|
|
2/21/2022
|
+0.85 / +3.74%
|
22.75
|
23.70
|
22.35
|
23.55
|
23.11
|
23.55
|
1,345,300
|
|
|
2/18/2022
|
+0.60 / +2.71%
|
22.00
|
22.95
|
21.80
|
22.70
|
22.39
|
22.70
|
814,600
|
|
|
2/17/2022
|
-0.25 / -1.12%
|
22.35
|
22.55
|
22.05
|
22.10
|
22.23
|
22.10
|
512,400
|
|
|
2/16/2022
|
+1.10 / +5.18%
|
21.50
|
22.45
|
21.40
|
22.35
|
22.07
|
22.35
|
769,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|