|
Closing price on 6/1/2022
|
|
| Open |
14.95 |
| High |
15.25 |
| Low |
14.60 |
| Volume |
460,900 |
| Split-adjusted Price |
14.95 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2022
|
0.00 / 0.00%
|
14.95
|
15.25
|
14.60
|
14.95
|
14.96
|
14.95
|
460,900
|
|
|
5/31/2022
|
+0.05 / +0.34%
|
14.85
|
15.20
|
14.60
|
14.95
|
14.93
|
14.95
|
284,000
|
|
|
5/30/2022
|
+0.05 / +0.34%
|
14.85
|
15.10
|
14.80
|
14.90
|
14.91
|
14.90
|
220,100
|
|
|
5/27/2022
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.60
|
14.85
|
14.88
|
14.85
|
229,000
|
|
|
5/26/2022
|
+0.05 / +0.34%
|
15.20
|
15.35
|
14.70
|
14.85
|
15.02
|
14.85
|
268,200
|
|
|
5/25/2022
|
+0.85 / +6.09%
|
14.00
|
14.90
|
14.00
|
14.80
|
14.48
|
14.80
|
482,900
|
|
|
5/24/2022
|
-0.25 / -1.76%
|
14.10
|
14.20
|
13.60
|
13.95
|
13.91
|
13.95
|
198,400
|
|
|
5/23/2022
|
-0.25 / -1.73%
|
14.50
|
14.85
|
13.90
|
14.20
|
14.45
|
14.20
|
158,700
|
|
|
5/20/2022
|
+0.35 / +2.48%
|
14.10
|
14.70
|
14.00
|
14.45
|
14.48
|
14.45
|
294,900
|
|
|
5/19/2022
|
-0.05 / -0.35%
|
13.75
|
14.30
|
13.70
|
14.10
|
14.05
|
14.10
|
269,400
|
|
|
5/18/2022
|
+0.25 / +1.80%
|
14.40
|
14.65
|
14.05
|
14.15
|
14.32
|
14.15
|
260,600
|
|
|
5/17/2022
|
+0.90 / +6.92%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.64
|
13.90
|
303,500
|
|
|
5/16/2022
|
-0.20 / -1.52%
|
13.25
|
14.10
|
13.00
|
13.00
|
13.60
|
13.00
|
240,600
|
|
|
5/13/2022
|
-0.95 / -6.71%
|
13.65
|
14.15
|
13.20
|
13.20
|
13.46
|
13.20
|
501,300
|
|
|
5/12/2022
|
-1.05 / -6.91%
|
14.70
|
15.10
|
14.15
|
14.15
|
14.52
|
14.15
|
242,000
|
|
|
5/11/2022
|
+0.40 / +2.70%
|
15.00
|
15.40
|
14.70
|
15.20
|
15.05
|
15.20
|
337,100
|
|
|
5/10/2022
|
-0.50 / -3.27%
|
14.30
|
15.20
|
14.25
|
14.80
|
14.43
|
14.80
|
541,700
|
|
|
5/9/2022
|
-1.10 / -6.71%
|
16.20
|
16.20
|
15.30
|
15.30
|
15.41
|
15.30
|
511,900
|
|
|
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
|
|
|