|
|
Closing price on 5/6/2022
|
|
| Open |
16.60 |
| High |
17.10 |
| Low |
16.40 |
| Volume |
399,800 |
| Split-adjusted Price |
16.40 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2022
|
-1.00 / -5.75%
|
16.60
|
17.10
|
16.40
|
16.40
|
16.71
|
16.40
|
399,800
|
|
|
5/5/2022
|
-0.25 / -1.42%
|
18.00
|
18.00
|
17.05
|
17.40
|
17.45
|
17.40
|
367,300
|
|
|
5/4/2022
|
+0.85 / +5.06%
|
17.00
|
17.70
|
17.00
|
17.65
|
17.36
|
17.65
|
553,100
|
|
|
4/29/2022
|
+0.40 / +2.44%
|
16.35
|
17.00
|
16.10
|
16.80
|
16.66
|
16.80
|
440,500
|
|
|
4/28/2022
|
0.00 / 0.00%
|
16.50
|
16.95
|
16.40
|
16.40
|
16.62
|
16.40
|
242,200
|
|
|
4/27/2022
|
+0.10 / +0.61%
|
16.10
|
16.60
|
16.00
|
16.40
|
16.27
|
16.40
|
361,300
|
|
|
4/26/2022
|
+0.70 / +4.49%
|
15.05
|
16.30
|
14.60
|
16.30
|
15.52
|
16.30
|
621,600
|
|
|
4/25/2022
|
-1.15 / -6.87%
|
16.75
|
17.25
|
15.60
|
15.60
|
16.14
|
15.60
|
682,200
|
|
|
4/22/2022
|
-0.25 / -1.47%
|
17.15
|
17.75
|
16.00
|
16.75
|
16.90
|
16.75
|
504,300
|
|
|
4/21/2022
|
-0.75 / -4.23%
|
16.70
|
18.50
|
16.55
|
17.00
|
17.11
|
17.00
|
738,300
|
|
|
4/20/2022
|
-1.30 / -6.82%
|
18.20
|
18.90
|
17.75
|
17.75
|
18.10
|
17.75
|
785,000
|
|
|
4/19/2022
|
-1.40 / -6.85%
|
20.80
|
20.80
|
19.05
|
19.05
|
19.95
|
19.05
|
747,400
|
|
|
4/18/2022
|
-1.50 / -6.83%
|
21.50
|
21.70
|
20.45
|
20.45
|
20.61
|
20.45
|
1,331,900
|
|
|
4/15/2022
|
-0.60 / -2.66%
|
22.15
|
22.60
|
21.80
|
21.95
|
22.11
|
21.95
|
646,000
|
|
|
4/14/2022
|
-0.25 / -1.10%
|
22.80
|
23.05
|
22.50
|
22.55
|
22.71
|
22.55
|
388,000
|
|
|
4/13/2022
|
+0.95 / +4.35%
|
21.70
|
22.80
|
21.25
|
22.80
|
21.85
|
22.80
|
695,300
|
|
|
4/12/2022
|
-1.60 / -6.82%
|
23.45
|
23.60
|
21.85
|
21.85
|
22.89
|
21.85
|
945,700
|
|
|
4/8/2022
|
-1.05 / -4.29%
|
24.45
|
24.60
|
23.45
|
23.45
|
23.89
|
23.45
|
996,500
|
|
|
4/7/2022
|
-0.60 / -2.39%
|
25.50
|
25.50
|
24.50
|
24.50
|
24.83
|
24.50
|
1,031,600
|
|
|
4/6/2022
|
+0.25 / +1.01%
|
24.40
|
25.80
|
24.40
|
25.10
|
25.22
|
25.10
|
1,745,200
|
|
|
4/5/2022
|
+0.25 / +1.02%
|
24.30
|
25.15
|
24.30
|
24.85
|
24.70
|
24.85
|
1,468,600
|
|
|
4/4/2022
|
+0.10 / +0.41%
|
24.30
|
25.50
|
24.20
|
24.60
|
24.60
|
24.60
|
1,502,000
|
|
|
4/1/2022
|
+0.30 / +1.24%
|
24.35
|
24.50
|
23.50
|
24.50
|
24.00
|
24.50
|
885,900
|
|
|
3/31/2022
|
-0.50 / -2.02%
|
24.90
|
25.10
|
23.90
|
24.20
|
24.43
|
24.20
|
967,100
|
|
|
3/30/2022
|
-1.00 / -3.89%
|
25.60
|
26.20
|
24.40
|
24.70
|
25.23
|
24.70
|
1,245,500
|
|
|
3/29/2022
|
0.00 / 0.00%
|
25.80
|
26.10
|
25.60
|
25.70
|
25.80
|
25.70
|
1,020,600
|
|
|
3/28/2022
|
+0.75 / +3.01%
|
24.80
|
26.30
|
24.60
|
25.70
|
25.47
|
25.70
|
2,573,700
|
|
|
3/25/2022
|
+0.55 / +2.25%
|
24.60
|
25.50
|
24.45
|
24.95
|
24.92
|
24.95
|
1,320,300
|
|
|
3/24/2022
|
+0.20 / +0.83%
|
24.20
|
24.75
|
23.80
|
24.40
|
24.29
|
24.40
|
984,100
|
|
|
3/23/2022
|
-0.40 / -1.63%
|
24.25
|
24.90
|
24.20
|
24.20
|
24.48
|
24.20
|
1,185,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|