|
|
Closing price on 4/22/2025
|
|
| Open |
18.50 |
| High |
18.95 |
| Low |
17.50 |
| Volume |
1,552,500 |
| Split-adjusted Price |
18.40 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-0.40 / -2.13%
|
18.50
|
18.95
|
17.50
|
18.40
|
17.95
|
18.40
|
1,552,500
|
|
|
4/21/2025
|
-0.20 / -1.05%
|
19.05
|
19.10
|
18.70
|
18.80
|
18.88
|
18.80
|
442,300
|
|
|
4/18/2025
|
-0.15 / -0.78%
|
19.20
|
19.40
|
19.00
|
19.00
|
19.14
|
19.00
|
903,900
|
|
|
4/17/2025
|
+0.35 / +1.86%
|
18.40
|
19.20
|
18.40
|
19.15
|
18.83
|
19.15
|
576,200
|
|
|
4/16/2025
|
-0.40 / -2.08%
|
19.25
|
19.45
|
18.60
|
18.80
|
18.99
|
18.80
|
776,800
|
|
|
4/15/2025
|
0.00 / 0.00%
|
18.95
|
19.90
|
18.55
|
19.20
|
19.13
|
19.20
|
1,752,300
|
|
|
4/14/2025
|
+0.60 / +3.23%
|
18.75
|
19.30
|
18.60
|
19.20
|
18.92
|
19.20
|
1,186,300
|
|
|
4/11/2025
|
+0.20 / +1.09%
|
18.50
|
18.80
|
17.60
|
18.60
|
18.29
|
18.60
|
2,195,500
|
|
|
4/10/2025
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
103,100
|
|
|
4/9/2025
|
-1.25 / -6.78%
|
17.20
|
17.95
|
17.20
|
17.20
|
17.26
|
17.20
|
1,435,200
|
|
|
4/8/2025
|
-1.35 / -6.82%
|
18.45
|
19.30
|
18.45
|
18.45
|
18.46
|
18.45
|
1,657,400
|
|
|
4/4/2025
|
-0.65 / -3.18%
|
19.05
|
20.20
|
19.05
|
19.80
|
19.53
|
19.80
|
2,003,300
|
|
|
4/3/2025
|
-1.50 / -6.83%
|
21.30
|
21.30
|
20.45
|
20.45
|
20.83
|
20.45
|
2,289,600
|
|
|
4/2/2025
|
+0.50 / +2.33%
|
21.70
|
22.30
|
21.70
|
21.95
|
21.92
|
21.95
|
1,934,200
|
|
|
4/1/2025
|
+0.05 / +0.23%
|
21.65
|
21.65
|
21.35
|
21.45
|
21.49
|
21.45
|
601,300
|
|
|
3/31/2025
|
0.00 / 0.00%
|
21.30
|
21.70
|
21.00
|
21.40
|
21.32
|
21.40
|
1,729,400
|
|
|
3/28/2025
|
+0.15 / +0.71%
|
21.30
|
21.70
|
21.25
|
21.40
|
21.46
|
21.40
|
1,280,500
|
|
|
3/27/2025
|
-0.30 / -1.39%
|
21.45
|
21.60
|
21.25
|
21.25
|
21.43
|
21.25
|
678,500
|
|
|
3/26/2025
|
+0.20 / +0.94%
|
21.25
|
21.85
|
21.25
|
21.55
|
21.54
|
21.55
|
878,000
|
|
|
3/25/2025
|
-0.10 / -0.47%
|
21.60
|
21.65
|
21.30
|
21.35
|
21.46
|
21.35
|
667,400
|
|
|
3/24/2025
|
+0.10 / +0.47%
|
21.25
|
21.60
|
21.20
|
21.45
|
21.41
|
21.45
|
695,800
|
|
|
3/21/2025
|
-0.20 / -0.93%
|
21.15
|
21.60
|
21.15
|
21.35
|
21.44
|
21.35
|
325,400
|
|
|
3/20/2025
|
+0.30 / +1.41%
|
21.40
|
21.65
|
20.65
|
21.55
|
21.18
|
21.55
|
1,124,200
|
|
|
3/19/2025
|
-0.25 / -1.16%
|
21.40
|
21.55
|
21.25
|
21.25
|
21.36
|
21.25
|
1,016,500
|
|
|
3/18/2025
|
-0.35 / -1.60%
|
21.80
|
21.90
|
21.50
|
21.50
|
21.68
|
21.50
|
732,300
|
|
|
3/17/2025
|
+0.30 / +1.39%
|
21.80
|
21.90
|
21.50
|
21.85
|
21.73
|
21.85
|
676,100
|
|
|
3/14/2025
|
-0.55 / -2.49%
|
22.20
|
22.20
|
21.20
|
21.55
|
21.68
|
21.55
|
1,982,900
|
|
|
3/13/2025
|
-1.30 / -5.56%
|
23.10
|
23.10
|
22.05
|
22.10
|
22.60
|
22.10
|
1,608,400
|
|
|
3/12/2025
|
+0.30 / +1.30%
|
23.45
|
23.45
|
22.75
|
23.40
|
23.09
|
23.40
|
1,367,700
|
|
|
3/11/2025
|
+1.50 / +6.94%
|
21.45
|
23.10
|
21.15
|
23.10
|
22.44
|
23.10
|
2,429,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|