|
Closing price on 5/9/2016
|
|
| Open |
22.70 |
| High |
22.70 |
| Low |
22.40 |
| Volume |
233,400 |
| Split-adjusted Price |
16.33 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2016
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.52
|
16.33
|
233,400
|
|
|
5/6/2016
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.40
|
22.70
|
22.63
|
16.55
|
417,100
|
|
|
5/5/2016
|
-0.20 / -0.87%
|
23.30
|
23.30
|
22.70
|
22.80
|
23.00
|
16.62
|
216,730
|
|
|
5/4/2016
|
-1.00 / -4.17%
|
23.00
|
23.40
|
22.50
|
23.00
|
22.99
|
16.77
|
119,460
|
|
|
4/29/2016
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.84
|
16.40
|
224,210
|
|
|
4/28/2016
|
+0.10 / +0.43%
|
23.50
|
23.80
|
23.30
|
23.60
|
23.54
|
16.13
|
134,400
|
|
|
4/27/2016
|
-0.50 / -2.08%
|
23.60
|
23.90
|
23.40
|
23.50
|
23.60
|
16.06
|
184,120
|
|
|
4/26/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.40
|
24.00
|
23.92
|
16.40
|
141,960
|
|
|
4/25/2016
|
+0.30 / +1.27%
|
23.90
|
24.20
|
23.70
|
24.00
|
24.01
|
16.40
|
475,570
|
|
|
4/22/2016
|
+1.00 / +4.41%
|
22.60
|
23.70
|
22.40
|
23.70
|
22.92
|
16.20
|
228,020
|
|
|
4/21/2016
|
+0.20 / +0.89%
|
22.60
|
22.90
|
22.60
|
22.70
|
22.72
|
15.51
|
164,850
|
|
|
4/20/2016
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.00
|
22.50
|
22.51
|
15.38
|
262,560
|
|
|
4/19/2016
|
-0.50 / -2.16%
|
23.00
|
23.00
|
22.60
|
22.70
|
22.79
|
15.51
|
140,200
|
|
|
4/15/2016
|
-0.10 / -0.43%
|
23.70
|
23.70
|
22.50
|
23.20
|
23.05
|
15.85
|
626,860
|
|
|
4/14/2016
|
-0.10 / -0.43%
|
23.20
|
24.00
|
23.20
|
23.30
|
23.69
|
15.92
|
360,720
|
|
|
4/13/2016
|
-0.40 / -1.68%
|
23.80
|
23.90
|
23.40
|
23.40
|
23.59
|
15.99
|
428,080
|
|
|
4/12/2016
|
-0.10 / -0.42%
|
24.10
|
24.40
|
23.80
|
23.80
|
24.09
|
16.26
|
385,500
|
|
|
4/11/2016
|
+0.70 / +3.02%
|
23.20
|
24.70
|
23.20
|
23.90
|
24.12
|
16.33
|
609,910
|
|
|
4/8/2016
|
+0.20 / +0.87%
|
23.30
|
23.70
|
22.80
|
23.20
|
23.34
|
15.85
|
321,480
|
|
|
4/7/2016
|
+0.90 / +4.07%
|
22.10
|
23.60
|
22.10
|
23.00
|
22.61
|
15.72
|
522,720
|
|
|
4/6/2016
|
0.00 / 0.00%
|
22.10
|
22.30
|
21.70
|
22.10
|
22.03
|
15.10
|
504,410
|
|
|
4/5/2016
|
+0.40 / +1.84%
|
21.60
|
22.10
|
21.60
|
22.10
|
21.87
|
15.10
|
294,780
|
|
|
4/4/2016
|
-0.30 / -1.36%
|
21.90
|
22.10
|
21.70
|
21.70
|
21.85
|
14.83
|
236,300
|
|
|
4/1/2016
|
+0.20 / +0.92%
|
21.80
|
22.10
|
21.70
|
22.00
|
21.90
|
15.03
|
344,050
|
|
|
3/31/2016
|
-0.80 / -3.54%
|
22.80
|
22.80
|
21.80
|
21.80
|
22.13
|
14.90
|
333,660
|
|
|
3/30/2016
|
+0.40 / +1.80%
|
22.30
|
22.70
|
22.30
|
22.60
|
22.49
|
15.44
|
224,740
|
|
|
3/29/2016
|
0.00 / 0.00%
|
22.50
|
23.10
|
22.20
|
22.20
|
22.56
|
15.17
|
279,890
|
|
|
3/28/2016
|
+0.80 / +3.74%
|
21.50
|
22.20
|
21.50
|
22.20
|
21.74
|
15.17
|
337,270
|
|
|
3/25/2016
|
-0.90 / -4.04%
|
22.10
|
22.10
|
21.40
|
21.40
|
21.61
|
14.62
|
628,620
|
|
|
3/24/2016
|
+0.10 / +0.45%
|
22.20
|
22.80
|
22.00
|
22.30
|
22.42
|
15.24
|
548,640
|
|
|