|
Closing price on 3/7/2019
|
|
| Open |
25.40 |
| High |
25.55 |
| Low |
25.30 |
| Volume |
639,130 |
| Split-adjusted Price |
20.71 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2019
|
0.00 / 0.00%
|
25.40
|
25.55
|
25.30
|
25.40
|
25.45
|
20.71
|
639,130
|
|
|
3/6/2019
|
-0.10 / -0.39%
|
25.45
|
25.50
|
24.95
|
25.40
|
25.28
|
20.71
|
721,770
|
|
|
3/5/2019
|
-0.40 / -1.54%
|
25.85
|
25.85
|
25.05
|
25.50
|
25.33
|
20.79
|
754,890
|
|
|
3/4/2019
|
+0.30 / +1.17%
|
25.00
|
26.10
|
25.00
|
25.90
|
25.60
|
21.12
|
1,283,420
|
|
|
3/1/2019
|
+0.40 / +1.59%
|
25.25
|
25.85
|
25.15
|
25.60
|
25.46
|
20.87
|
708,480
|
|
|
2/28/2019
|
+0.25 / +1.00%
|
24.95
|
25.70
|
24.95
|
25.20
|
25.36
|
20.55
|
990,580
|
|
|
2/27/2019
|
+0.25 / +1.01%
|
24.70
|
25.10
|
24.60
|
24.95
|
24.87
|
20.34
|
786,390
|
|
|
2/26/2019
|
-0.30 / -1.20%
|
25.00
|
25.25
|
24.70
|
24.70
|
24.99
|
20.14
|
344,970
|
|
|
2/25/2019
|
+0.20 / +0.81%
|
24.80
|
25.00
|
24.55
|
25.00
|
24.79
|
20.39
|
663,510
|
|
|
2/22/2019
|
+0.20 / +0.81%
|
24.60
|
24.90
|
24.60
|
24.80
|
24.73
|
20.22
|
647,220
|
|
|
2/21/2019
|
+0.20 / +0.82%
|
24.40
|
24.80
|
24.40
|
24.60
|
24.57
|
20.06
|
717,100
|
|
|
2/20/2019
|
-0.65 / -2.59%
|
25.05
|
25.10
|
24.30
|
24.40
|
24.62
|
19.90
|
742,300
|
|
|
2/19/2019
|
-0.85 / -3.28%
|
25.90
|
26.05
|
24.90
|
25.05
|
25.31
|
20.43
|
849,130
|
|
|
2/18/2019
|
-0.30 / -1.15%
|
25.80
|
26.00
|
25.35
|
25.90
|
25.65
|
21.12
|
1,353,070
|
|
|
2/15/2019
|
-0.30 / -1.13%
|
26.50
|
26.75
|
25.80
|
26.20
|
26.30
|
21.36
|
1,714,390
|
|
|
2/14/2019
|
+0.20 / +0.76%
|
26.35
|
26.50
|
26.10
|
26.50
|
26.32
|
21.61
|
1,772,670
|
|
|
2/13/2019
|
+0.80 / +3.14%
|
25.50
|
26.80
|
25.50
|
26.30
|
26.20
|
21.45
|
4,545,640
|
|
|
2/12/2019
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.39
|
20.79
|
584,840
|
|
|
2/11/2019
|
0.00 / 0.00%
|
25.40
|
25.50
|
25.30
|
25.30
|
25.39
|
20.63
|
577,510
|
|
|
2/1/2019
|
0.00 / 0.00%
|
25.30
|
25.45
|
25.20
|
25.30
|
25.31
|
20.63
|
614,920
|
|
|
1/31/2019
|
0.00 / 0.00%
|
25.30
|
25.60
|
25.15
|
25.30
|
25.34
|
20.63
|
516,530
|
|
|
1/30/2019
|
+0.20 / +0.80%
|
25.10
|
25.40
|
25.10
|
25.30
|
25.32
|
20.63
|
719,410
|
|
|
1/29/2019
|
-0.30 / -1.18%
|
25.35
|
25.45
|
24.75
|
25.10
|
25.01
|
20.47
|
714,500
|
|
|
1/28/2019
|
-0.10 / -0.39%
|
25.50
|
25.70
|
25.20
|
25.40
|
25.49
|
20.71
|
829,760
|
|
|
1/25/2019
|
-0.05 / -0.20%
|
25.55
|
25.60
|
25.40
|
25.50
|
25.50
|
20.79
|
737,720
|
|
|
1/24/2019
|
+0.05 / +0.20%
|
25.50
|
25.80
|
25.40
|
25.55
|
25.54
|
20.83
|
643,010
|
|
|
1/23/2019
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.41
|
20.79
|
734,300
|
|
|
1/22/2019
|
+0.30 / +1.20%
|
25.00
|
25.35
|
25.00
|
25.30
|
25.30
|
20.63
|
885,390
|
|
|
1/21/2019
|
-0.60 / -2.34%
|
25.60
|
25.90
|
24.90
|
25.00
|
25.45
|
20.39
|
887,730
|
|
|
1/18/2019
|
0.00 / 0.00%
|
25.60
|
25.85
|
25.60
|
25.60
|
25.70
|
20.87
|
616,770
|
|
|