|
Closing price on 7/27/2020
|
|
| Open |
12.70 |
| High |
13.35 |
| Low |
12.65 |
| Volume |
461,620 |
| Split-adjusted Price |
11.01 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-0.95 / -6.99%
|
12.70
|
13.35
|
12.65
|
12.65
|
12.77
|
11.01
|
461,620
|
|
|
7/24/2020
|
0.00 / 0.00%
|
13.60
|
14.30
|
12.70
|
13.60
|
13.59
|
11.84
|
899,570
|
|
|
7/23/2020
|
-0.50 / -3.55%
|
14.10
|
14.10
|
13.60
|
13.60
|
13.81
|
11.84
|
507,850
|
|
|
7/22/2020
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.85
|
14.10
|
14.04
|
12.28
|
230,340
|
|
|
7/21/2020
|
+0.10 / +0.71%
|
14.30
|
14.30
|
13.80
|
14.20
|
13.97
|
12.36
|
477,890
|
|
|
7/20/2020
|
-0.40 / -2.76%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.31
|
12.28
|
1,208,110
|
|
|
7/17/2020
|
-0.20 / -1.36%
|
14.65
|
14.75
|
14.50
|
14.50
|
14.59
|
12.63
|
1,041,890
|
|
|
7/16/2020
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.60
|
14.70
|
14.65
|
12.80
|
367,760
|
|
|
7/15/2020
|
+0.05 / +0.34%
|
14.80
|
14.80
|
14.45
|
14.70
|
14.58
|
12.80
|
3,288,100
|
|
|
7/14/2020
|
-0.20 / -1.35%
|
14.70
|
14.85
|
14.45
|
14.65
|
14.60
|
12.76
|
1,622,800
|
|
|
7/13/2020
|
-0.05 / -0.34%
|
14.95
|
15.00
|
14.70
|
14.85
|
14.84
|
12.93
|
486,260
|
|
|
7/10/2020
|
-0.05 / -0.33%
|
14.90
|
14.95
|
14.65
|
14.90
|
14.82
|
12.97
|
2,314,820
|
|
|
7/9/2020
|
+0.35 / +2.40%
|
14.45
|
15.10
|
14.45
|
14.95
|
14.85
|
13.02
|
2,589,430
|
|
|
7/8/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.35
|
14.60
|
14.46
|
12.71
|
1,420,250
|
|
|
7/7/2020
|
-0.10 / -0.68%
|
14.70
|
14.85
|
14.30
|
14.60
|
14.52
|
12.71
|
442,740
|
|
|
7/6/2020
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.50
|
14.70
|
14.69
|
12.80
|
396,710
|
|
|
7/3/2020
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.55
|
14.70
|
14.71
|
12.80
|
159,940
|
|
|
7/2/2020
|
-0.55 / -3.63%
|
15.10
|
15.35
|
14.60
|
14.60
|
14.89
|
12.71
|
299,450
|
|
|
7/1/2020
|
+0.65 / +4.48%
|
14.20
|
15.30
|
14.20
|
15.15
|
14.58
|
13.19
|
1,349,470
|
|
|
6/30/2020
|
+0.05 / +0.35%
|
14.45
|
14.95
|
13.85
|
14.50
|
14.42
|
12.63
|
711,410
|
|
|
6/29/2020
|
-1.05 / -6.77%
|
15.05
|
15.10
|
14.45
|
14.45
|
14.59
|
12.58
|
979,360
|
|
|
6/26/2020
|
-0.50 / -3.13%
|
16.25
|
16.50
|
15.30
|
15.50
|
15.75
|
13.50
|
718,390
|
|
|
6/25/2020
|
-0.50 / -3.03%
|
16.10
|
16.40
|
15.60
|
16.00
|
16.00
|
13.93
|
653,310
|
|
|
6/24/2020
|
-0.50 / -2.94%
|
16.90
|
17.25
|
16.45
|
16.50
|
16.66
|
14.37
|
868,470
|
|
|
6/23/2020
|
-0.25 / -1.45%
|
17.40
|
17.50
|
16.85
|
17.00
|
17.17
|
14.80
|
531,830
|
|
|
6/22/2020
|
-0.05 / -0.29%
|
17.35
|
17.70
|
17.20
|
17.25
|
17.40
|
15.02
|
308,190
|
|
|
6/19/2020
|
-0.50 / -2.81%
|
17.60
|
17.80
|
17.20
|
17.30
|
17.39
|
15.06
|
934,040
|
|
|
6/18/2020
|
-1.10 / -5.82%
|
17.80
|
17.90
|
17.50
|
17.80
|
17.68
|
15.50
|
633,290
|
|
|
6/17/2020
|
+0.20 / +1.07%
|
18.70
|
19.15
|
18.55
|
18.90
|
18.74
|
15.41
|
1,022,740
|
|
|
6/16/2020
|
+0.60 / +3.31%
|
18.40
|
18.70
|
18.30
|
18.70
|
18.46
|
15.25
|
807,650
|
|
|