|
Closing price on 6/6/2018
|
|
| Open |
29.30 |
| High |
29.50 |
| Low |
28.80 |
| Volume |
168,940 |
| Split-adjusted Price |
22.83 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2018
|
-0.60 / -2.03%
|
29.30
|
29.50
|
28.80
|
28.90
|
29.24
|
22.83
|
168,940
|
|
|
6/5/2018
|
-0.30 / -1.01%
|
29.80
|
30.10
|
29.45
|
29.50
|
29.76
|
23.30
|
134,550
|
|
|
6/4/2018
|
-0.15 / -0.50%
|
29.95
|
30.00
|
29.75
|
29.80
|
29.86
|
23.54
|
162,230
|
|
|
6/1/2018
|
-0.05 / -0.17%
|
29.90
|
30.00
|
29.70
|
29.95
|
29.89
|
23.66
|
118,380
|
|
|
5/31/2018
|
+0.10 / +0.33%
|
29.80
|
30.40
|
29.70
|
30.00
|
29.90
|
23.70
|
132,730
|
|
|
5/30/2018
|
-0.10 / -0.33%
|
30.00
|
30.00
|
28.85
|
29.90
|
29.84
|
23.62
|
73,360
|
|
|
5/29/2018
|
-0.30 / -0.99%
|
30.10
|
30.50
|
29.80
|
30.00
|
30.11
|
23.70
|
74,600
|
|
|
5/28/2018
|
-1.30 / -4.11%
|
31.60
|
31.60
|
29.40
|
30.30
|
30.50
|
23.94
|
140,560
|
|
|
5/25/2018
|
-0.20 / -0.63%
|
31.60
|
32.00
|
31.00
|
31.60
|
31.66
|
24.96
|
161,770
|
|
|
5/24/2018
|
+0.40 / +1.27%
|
31.10
|
31.80
|
29.25
|
31.80
|
31.18
|
25.12
|
117,830
|
|
|
5/23/2018
|
+0.40 / +1.29%
|
31.00
|
32.10
|
30.85
|
31.40
|
31.35
|
24.81
|
229,430
|
|
|
5/22/2018
|
-0.70 / -2.21%
|
31.60
|
32.00
|
30.90
|
31.00
|
31.46
|
24.49
|
388,170
|
|
|
5/21/2018
|
-0.70 / -2.16%
|
32.20
|
32.40
|
31.60
|
31.70
|
31.81
|
25.04
|
126,170
|
|
|
5/18/2018
|
-0.10 / -0.31%
|
32.20
|
32.70
|
32.00
|
32.40
|
32.24
|
25.60
|
181,650
|
|
|
5/17/2018
|
-0.65 / -1.96%
|
32.90
|
33.15
|
32.00
|
32.50
|
32.72
|
25.67
|
189,990
|
|
|
5/16/2018
|
-0.85 / -2.50%
|
34.00
|
34.00
|
32.80
|
33.15
|
33.20
|
26.19
|
132,270
|
|
|
5/15/2018
|
+0.60 / +1.80%
|
33.30
|
34.20
|
32.50
|
34.00
|
33.26
|
26.86
|
169,900
|
|
|
5/14/2018
|
+1.60 / +5.03%
|
31.70
|
34.00
|
31.55
|
33.40
|
32.41
|
26.39
|
230,330
|
|
|
5/11/2018
|
+0.70 / +2.25%
|
31.10
|
31.80
|
30.90
|
31.80
|
31.18
|
25.12
|
156,090
|
|
|
5/10/2018
|
-0.60 / -1.89%
|
31.50
|
31.55
|
30.00
|
31.10
|
30.85
|
24.57
|
88,790
|
|
|
5/9/2018
|
-1.30 / -3.94%
|
32.60
|
32.60
|
31.40
|
31.70
|
31.88
|
25.04
|
95,830
|
|
|
5/8/2018
|
+0.50 / +1.54%
|
32.45
|
33.10
|
32.30
|
33.00
|
32.69
|
26.07
|
130,590
|
|
|
5/7/2018
|
+0.50 / +1.56%
|
31.90
|
32.70
|
31.90
|
32.50
|
32.33
|
25.67
|
156,410
|
|
|
5/4/2018
|
+1.00 / +3.23%
|
31.10
|
32.30
|
31.05
|
32.00
|
31.72
|
25.28
|
237,520
|
|
|
5/3/2018
|
-0.60 / -1.90%
|
31.00
|
31.30
|
30.00
|
31.00
|
30.85
|
24.49
|
350,810
|
|
|
5/2/2018
|
-0.20 / -0.63%
|
31.70
|
31.85
|
31.30
|
31.60
|
31.69
|
24.96
|
129,680
|
|
|
4/27/2018
|
-0.20 / -0.63%
|
31.90
|
31.90
|
30.10
|
31.80
|
31.83
|
25.12
|
507,180
|
|
|
4/26/2018
|
-1.50 / -4.48%
|
33.60
|
33.60
|
31.90
|
32.00
|
33.03
|
25.28
|
141,850
|
|
|
4/24/2018
|
+1.30 / +4.04%
|
32.00
|
33.60
|
31.90
|
33.50
|
32.89
|
26.46
|
171,500
|
|
|
4/23/2018
|
-1.20 / -3.59%
|
33.40
|
33.50
|
31.50
|
32.20
|
32.96
|
25.44
|
209,280
|
|
|