|
|
Closing price on 3/8/2022
|
|
| Open |
22.50 |
| High |
23.30 |
| Low |
22.15 |
| Volume |
1,828,100 |
| Split-adjusted Price |
22.15 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2022
|
-0.15 / -0.70%
|
21.30
|
21.70
|
20.80
|
21.25
|
21.25
|
21.25
|
395,700
|
|
|
2/14/2022
|
+0.20 / +0.94%
|
20.65
|
22.30
|
20.20
|
21.40
|
21.26
|
21.40
|
935,700
|
|
|
2/11/2022
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.00
|
21.20
|
21.10
|
21.20
|
395,700
|
|
|
2/10/2022
|
-0.15 / -0.70%
|
21.50
|
21.90
|
21.05
|
21.30
|
21.39
|
21.30
|
679,500
|
|
|
2/9/2022
|
+0.25 / +1.18%
|
20.60
|
21.60
|
20.50
|
21.45
|
20.95
|
21.45
|
679,200
|
|
|
2/8/2022
|
-0.40 / -1.85%
|
21.15
|
21.85
|
21.00
|
21.20
|
21.41
|
21.20
|
429,200
|
|
|
2/7/2022
|
+1.40 / +6.93%
|
20.20
|
21.60
|
20.20
|
21.60
|
21.02
|
21.60
|
626,600
|
|
|
1/28/2022
|
+0.40 / +2.02%
|
19.80
|
20.40
|
18.75
|
20.20
|
19.40
|
20.20
|
779,800
|
|
|
1/27/2022
|
-1.30 / -6.16%
|
21.10
|
21.10
|
19.65
|
19.80
|
20.14
|
19.80
|
1,193,200
|
|
|
1/26/2022
|
-1.55 / -6.84%
|
23.00
|
23.00
|
21.10
|
21.10
|
21.64
|
21.10
|
1,128,300
|
|
|
1/25/2022
|
+0.50 / +2.26%
|
22.00
|
22.95
|
21.30
|
22.65
|
22.01
|
22.65
|
600,500
|
|
|
1/24/2022
|
-1.65 / -6.93%
|
23.30
|
23.50
|
22.15
|
22.15
|
22.48
|
22.15
|
1,093,900
|
|
|
1/21/2022
|
+0.95 / +4.16%
|
23.35
|
24.40
|
23.30
|
23.80
|
24.07
|
23.80
|
1,241,500
|
|
|
1/20/2022
|
+1.45 / +6.78%
|
21.25
|
22.85
|
21.20
|
22.85
|
22.26
|
22.85
|
502,100
|
|
|
1/19/2022
|
-1.05 / -4.68%
|
21.45
|
22.30
|
21.05
|
21.40
|
21.46
|
21.40
|
1,658,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|