|
Closing price on 5/23/2018
|
|
| Open |
31.00 |
| High |
32.10 |
| Low |
30.85 |
| Volume |
229,430 |
| Split-adjusted Price |
24.81 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2018
|
+0.40 / +1.29%
|
31.00
|
32.10
|
30.85
|
31.40
|
31.35
|
24.81
|
229,430
|
|
|
5/22/2018
|
-0.70 / -2.21%
|
31.60
|
32.00
|
30.90
|
31.00
|
31.46
|
24.49
|
388,170
|
|
|
5/21/2018
|
-0.70 / -2.16%
|
32.20
|
32.40
|
31.60
|
31.70
|
31.81
|
25.04
|
126,170
|
|
|
5/18/2018
|
-0.10 / -0.31%
|
32.20
|
32.70
|
32.00
|
32.40
|
32.24
|
25.60
|
181,650
|
|
|
5/17/2018
|
-0.65 / -1.96%
|
32.90
|
33.15
|
32.00
|
32.50
|
32.72
|
25.67
|
189,990
|
|
|
5/16/2018
|
-0.85 / -2.50%
|
34.00
|
34.00
|
32.80
|
33.15
|
33.20
|
26.19
|
132,270
|
|
|
5/15/2018
|
+0.60 / +1.80%
|
33.30
|
34.20
|
32.50
|
34.00
|
33.26
|
26.86
|
169,900
|
|
|
5/14/2018
|
+1.60 / +5.03%
|
31.70
|
34.00
|
31.55
|
33.40
|
32.41
|
26.39
|
230,330
|
|
|
5/11/2018
|
+0.70 / +2.25%
|
31.10
|
31.80
|
30.90
|
31.80
|
31.18
|
25.12
|
156,090
|
|
|
5/10/2018
|
-0.60 / -1.89%
|
31.50
|
31.55
|
30.00
|
31.10
|
30.85
|
24.57
|
88,790
|
|
|
5/9/2018
|
-1.30 / -3.94%
|
32.60
|
32.60
|
31.40
|
31.70
|
31.88
|
25.04
|
95,830
|
|
|
5/8/2018
|
+0.50 / +1.54%
|
32.45
|
33.10
|
32.30
|
33.00
|
32.69
|
26.07
|
130,590
|
|
|
5/7/2018
|
+0.50 / +1.56%
|
31.90
|
32.70
|
31.90
|
32.50
|
32.33
|
25.67
|
156,410
|
|
|
5/4/2018
|
+1.00 / +3.23%
|
31.10
|
32.30
|
31.05
|
32.00
|
31.72
|
25.28
|
237,520
|
|
|
5/3/2018
|
-0.60 / -1.90%
|
31.00
|
31.30
|
30.00
|
31.00
|
30.85
|
24.49
|
350,810
|
|
|
5/2/2018
|
-0.20 / -0.63%
|
31.70
|
31.85
|
31.30
|
31.60
|
31.69
|
24.96
|
129,680
|
|
|
4/27/2018
|
-0.20 / -0.63%
|
31.90
|
31.90
|
30.10
|
31.80
|
31.83
|
25.12
|
507,180
|
|
|
4/26/2018
|
-1.50 / -4.48%
|
33.60
|
33.60
|
31.90
|
32.00
|
33.03
|
25.28
|
141,850
|
|
|
4/24/2018
|
+1.30 / +4.04%
|
32.00
|
33.60
|
31.90
|
33.50
|
32.89
|
26.46
|
171,500
|
|
|
4/23/2018
|
-1.20 / -3.59%
|
33.40
|
33.50
|
31.50
|
32.20
|
32.96
|
25.44
|
209,280
|
|
|
4/20/2018
|
+0.10 / +0.30%
|
33.35
|
33.70
|
32.30
|
33.40
|
33.21
|
26.39
|
132,020
|
|
|
4/19/2018
|
-0.70 / -2.06%
|
34.05
|
34.10
|
32.50
|
33.30
|
33.73
|
26.31
|
166,760
|
|
|
4/18/2018
|
-0.10 / -0.29%
|
34.10
|
34.40
|
33.20
|
34.00
|
33.99
|
26.86
|
310,990
|
|
|
4/17/2018
|
+0.30 / +0.89%
|
33.70
|
34.10
|
33.30
|
34.10
|
33.62
|
26.94
|
219,670
|
|
|
4/16/2018
|
0.00 / 0.00%
|
33.90
|
34.05
|
33.30
|
33.80
|
33.75
|
26.70
|
351,750
|
|
|
4/13/2018
|
-2.10 / -5.85%
|
35.80
|
36.45
|
33.70
|
33.80
|
35.61
|
26.70
|
503,890
|
|
|
4/12/2018
|
+0.60 / +1.70%
|
35.50
|
35.90
|
35.05
|
35.90
|
35.57
|
28.36
|
419,770
|
|
|
4/11/2018
|
-1.00 / -2.75%
|
36.40
|
36.40
|
35.20
|
35.30
|
35.92
|
27.89
|
937,630
|
|
|
4/10/2018
|
-0.40 / -1.09%
|
36.65
|
37.10
|
35.50
|
36.30
|
36.34
|
28.68
|
938,390
|
|
|
4/9/2018
|
+0.60 / +1.66%
|
36.20
|
36.70
|
35.90
|
36.70
|
36.30
|
28.99
|
826,130
|
|
|