|
Closing price on 5/4/2020
|
|
| Open |
18.90 |
| High |
19.15 |
| Low |
17.90 |
| Volume |
33,350 |
| Split-adjusted Price |
15.49 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2020
|
0.00 / 0.00%
|
18.90
|
19.15
|
17.90
|
19.00
|
18.83
|
15.49
|
33,350
|
|
|
4/29/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.65
|
19.00
|
18.83
|
15.49
|
63,940
|
|
|
4/28/2020
|
0.00 / 0.00%
|
19.00
|
19.15
|
18.90
|
19.00
|
19.04
|
15.49
|
11,500
|
|
|
4/27/2020
|
-0.30 / -1.55%
|
19.10
|
19.30
|
18.60
|
19.00
|
19.17
|
15.49
|
58,640
|
|
|
4/24/2020
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.10
|
19.30
|
19.32
|
15.74
|
191,910
|
|
|
4/23/2020
|
0.00 / 0.00%
|
19.30
|
19.55
|
19.00
|
19.30
|
19.21
|
15.74
|
27,490
|
|
|
4/22/2020
|
-0.10 / -0.52%
|
19.35
|
19.40
|
19.00
|
19.30
|
19.18
|
15.74
|
441,820
|
|
|
4/21/2020
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.10
|
19.40
|
19.40
|
15.82
|
841,820
|
|
|
4/20/2020
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.00
|
19.50
|
19.46
|
15.90
|
340,690
|
|
|
4/17/2020
|
-0.20 / -1.02%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.60
|
15.90
|
553,730
|
|
|
4/16/2020
|
+0.60 / +3.14%
|
19.10
|
20.20
|
18.90
|
19.70
|
19.42
|
16.06
|
1,475,210
|
|
|
4/15/2020
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.95
|
19.10
|
19.14
|
15.57
|
547,450
|
|
|
4/14/2020
|
-0.20 / -1.04%
|
18.70
|
19.20
|
18.30
|
19.10
|
18.84
|
15.57
|
552,980
|
|
|
4/13/2020
|
+0.10 / +0.52%
|
19.10
|
20.40
|
18.00
|
19.30
|
18.99
|
15.74
|
122,220
|
|
|
4/10/2020
|
-0.70 / -3.52%
|
19.80
|
19.80
|
19.00
|
19.20
|
19.35
|
15.66
|
263,180
|
|
|
4/9/2020
|
+0.25 / +1.27%
|
19.65
|
20.10
|
18.50
|
19.90
|
19.30
|
16.23
|
28,750
|
|
|
4/8/2020
|
-1.45 / -6.87%
|
21.10
|
21.10
|
19.65
|
19.65
|
20.26
|
16.02
|
259,760
|
|
|
4/7/2020
|
-0.20 / -0.94%
|
20.95
|
21.20
|
20.60
|
21.10
|
20.95
|
17.21
|
1,004,990
|
|
|
4/6/2020
|
0.00 / 0.00%
|
21.10
|
21.30
|
19.85
|
21.30
|
21.18
|
17.37
|
751,110
|
|
|
4/3/2020
|
-0.15 / -0.70%
|
21.30
|
21.35
|
19.95
|
21.30
|
20.80
|
17.37
|
243,060
|
|
|
4/1/2020
|
+0.25 / +1.18%
|
21.00
|
21.50
|
19.75
|
21.45
|
20.24
|
17.49
|
188,470
|
|
|
3/31/2020
|
+0.20 / +0.95%
|
21.30
|
21.30
|
19.80
|
21.20
|
20.33
|
17.29
|
112,740
|
|
|
3/30/2020
|
-0.45 / -2.10%
|
21.40
|
21.45
|
20.10
|
21.00
|
21.06
|
17.12
|
89,660
|
|
|
3/27/2020
|
-0.05 / -0.23%
|
21.10
|
21.45
|
20.00
|
21.45
|
21.14
|
17.49
|
189,370
|
|
|
3/26/2020
|
-0.25 / -1.15%
|
21.30
|
21.75
|
21.30
|
21.50
|
21.64
|
17.53
|
705,440
|
|
|
3/25/2020
|
+0.45 / +2.11%
|
21.30
|
22.00
|
21.00
|
21.75
|
21.40
|
17.74
|
32,480
|
|
|
3/24/2020
|
-0.20 / -0.93%
|
20.15
|
21.50
|
20.15
|
21.30
|
21.27
|
17.37
|
308,130
|
|
|
3/23/2020
|
-0.20 / -0.92%
|
21.50
|
21.90
|
20.20
|
21.50
|
21.31
|
17.53
|
333,310
|
|
|
3/20/2020
|
0.00 / 0.00%
|
21.50
|
21.70
|
20.50
|
21.70
|
21.45
|
17.69
|
409,030
|
|
|
3/19/2020
|
-0.10 / -0.46%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.65
|
17.69
|
229,310
|
|
|