|
Closing price on 6/28/2022
|
|
| Open |
13.25 |
| High |
13.85 |
| Low |
13.25 |
| Volume |
213,900 |
| Split-adjusted Price |
13.50 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2022
|
+0.20 / +1.50%
|
13.25
|
13.85
|
13.25
|
13.50
|
13.49
|
13.50
|
213,900
|
|
|
6/27/2022
|
+0.30 / +2.31%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.17
|
13.30
|
113,400
|
|
|
6/24/2022
|
+0.60 / +4.84%
|
12.85
|
13.25
|
12.75
|
13.00
|
13.00
|
13.00
|
169,400
|
|
|
6/23/2022
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.00
|
12.40
|
12.41
|
12.40
|
114,900
|
|
|
6/22/2022
|
+0.40 / +3.33%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.23
|
12.40
|
294,000
|
|
|
6/21/2022
|
-0.45 / -3.61%
|
12.15
|
12.50
|
11.70
|
12.00
|
12.07
|
12.00
|
280,100
|
|
|
6/20/2022
|
-0.20 / -1.58%
|
12.40
|
12.65
|
11.85
|
12.45
|
12.32
|
12.45
|
613,800
|
|
|
6/17/2022
|
-0.75 / -5.60%
|
13.00
|
13.30
|
12.65
|
12.65
|
12.90
|
12.65
|
448,300
|
|
|
6/16/2022
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.40
|
13.40
|
13.60
|
13.40
|
228,000
|
|
|
6/15/2022
|
-0.50 / -3.60%
|
13.80
|
13.90
|
12.95
|
13.40
|
13.17
|
13.40
|
411,400
|
|
|
6/14/2022
|
-0.15 / -1.07%
|
13.35
|
14.10
|
13.35
|
13.90
|
13.73
|
13.90
|
375,800
|
|
|
6/13/2022
|
-1.05 / -6.95%
|
14.35
|
14.70
|
14.05
|
14.05
|
14.31
|
14.05
|
484,800
|
|
|
6/10/2022
|
-0.25 / -1.63%
|
15.00
|
15.50
|
15.00
|
15.10
|
15.30
|
15.10
|
441,800
|
|
|
6/9/2022
|
+0.40 / +2.68%
|
15.00
|
15.45
|
15.00
|
15.35
|
15.29
|
15.35
|
343,000
|
|
|
6/8/2022
|
+0.30 / +2.05%
|
14.65
|
15.20
|
14.65
|
14.95
|
14.92
|
14.95
|
361,100
|
|
|
6/7/2022
|
-0.15 / -1.01%
|
14.50
|
14.95
|
14.20
|
14.65
|
14.56
|
14.65
|
343,900
|
|
|
6/6/2022
|
-0.35 / -2.31%
|
15.20
|
15.25
|
14.80
|
14.80
|
15.10
|
14.80
|
253,100
|
|
|
6/3/2022
|
0.00 / 0.00%
|
15.15
|
15.55
|
14.90
|
15.15
|
15.18
|
15.15
|
597,400
|
|
|
6/2/2022
|
+0.20 / +1.34%
|
15.00
|
15.60
|
14.90
|
15.15
|
15.15
|
15.15
|
464,000
|
|
|
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
|
|
|