|
Closing price on 8/6/2020
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
11.95 |
| Volume |
477,340 |
| Split-adjusted Price |
10.49 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2020
|
-0.25 / -2.03%
|
12.20
|
12.20
|
11.95
|
12.05
|
12.08
|
10.49
|
477,340
|
|
|
8/5/2020
|
+0.05 / +0.41%
|
12.20
|
12.35
|
12.00
|
12.30
|
12.19
|
10.71
|
635,530
|
|
|
8/4/2020
|
+0.40 / +3.38%
|
12.45
|
12.45
|
12.15
|
12.25
|
12.31
|
10.67
|
955,480
|
|
|
8/3/2020
|
+0.75 / +6.76%
|
11.00
|
11.85
|
11.00
|
11.85
|
11.57
|
10.32
|
546,960
|
|
|
7/31/2020
|
-0.60 / -5.13%
|
11.70
|
11.70
|
10.90
|
11.10
|
11.00
|
9.66
|
1,076,920
|
|
|
7/30/2020
|
-0.30 / -2.50%
|
12.00
|
12.20
|
11.55
|
11.70
|
11.89
|
10.19
|
270,770
|
|
|
7/29/2020
|
-0.90 / -6.98%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.07
|
10.45
|
544,040
|
|
|
7/28/2020
|
+0.25 / +1.98%
|
12.65
|
13.05
|
12.55
|
12.90
|
12.73
|
11.23
|
337,530
|
|
|
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
|
|
|