|
Closing price on 8/8/2018
|
|
| Open |
29.60 |
| High |
29.80 |
| Low |
28.75 |
| Volume |
154,140 |
| Split-adjusted Price |
23.38 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2018
|
-0.10 / -0.34%
|
29.60
|
29.80
|
28.75
|
29.60
|
29.21
|
23.38
|
154,140
|
|
|
8/7/2018
|
0.00 / 0.00%
|
29.70
|
30.10
|
29.00
|
29.70
|
29.57
|
23.46
|
148,410
|
|
|
8/6/2018
|
-0.60 / -1.98%
|
30.00
|
30.90
|
29.70
|
29.70
|
30.40
|
23.46
|
264,240
|
|
|
8/3/2018
|
+0.80 / +2.71%
|
29.30
|
30.30
|
29.20
|
30.30
|
29.38
|
23.94
|
138,340
|
|
|
8/2/2018
|
-0.10 / -0.34%
|
29.40
|
29.50
|
29.20
|
29.50
|
29.34
|
23.30
|
130,110
|
|
|
8/1/2018
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.40
|
29.60
|
29.57
|
23.38
|
100,740
|
|
|
7/31/2018
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.60
|
29.70
|
29.67
|
23.46
|
309,700
|
|
|
7/30/2018
|
-0.30 / -1.00%
|
29.80
|
29.85
|
29.50
|
29.70
|
29.81
|
23.46
|
116,340
|
|
|
7/27/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.30
|
30.00
|
29.91
|
23.70
|
125,730
|
|
|
7/26/2018
|
0.00 / 0.00%
|
29.90
|
30.70
|
29.90
|
30.00
|
30.21
|
23.70
|
78,440
|
|
|
7/25/2018
|
0.00 / 0.00%
|
30.00
|
30.40
|
29.70
|
30.00
|
30.07
|
23.70
|
163,110
|
|
|
7/24/2018
|
-0.60 / -1.96%
|
30.60
|
30.60
|
30.00
|
30.00
|
30.46
|
23.70
|
201,090
|
|
|
7/23/2018
|
-0.05 / -0.16%
|
30.60
|
30.70
|
30.20
|
30.60
|
30.43
|
24.17
|
148,780
|
|
|
7/20/2018
|
+0.15 / +0.49%
|
30.30
|
30.65
|
30.10
|
30.65
|
30.36
|
24.21
|
124,620
|
|
|
7/19/2018
|
+0.10 / +0.33%
|
30.40
|
30.70
|
29.20
|
30.50
|
30.17
|
24.09
|
205,910
|
|
|
7/18/2018
|
+0.60 / +2.01%
|
29.60
|
30.40
|
29.20
|
30.40
|
29.85
|
24.02
|
182,610
|
|
|
7/17/2018
|
0.00 / 0.00%
|
29.70
|
29.80
|
29.50
|
29.80
|
29.73
|
23.54
|
138,570
|
|
|
7/16/2018
|
+0.20 / +0.68%
|
29.50
|
30.10
|
29.20
|
29.80
|
29.70
|
23.54
|
147,160
|
|
|
7/13/2018
|
+0.30 / +1.02%
|
29.20
|
29.80
|
29.20
|
29.60
|
29.43
|
23.38
|
156,940
|
|
|
7/12/2018
|
+0.50 / +1.74%
|
28.70
|
29.40
|
28.60
|
29.30
|
28.77
|
23.15
|
189,450
|
|
|
7/11/2018
|
+0.50 / +1.77%
|
28.00
|
28.80
|
27.10
|
28.80
|
27.94
|
22.75
|
155,690
|
|
|
7/10/2018
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.20
|
28.30
|
28.22
|
22.36
|
100,740
|
|
|
7/9/2018
|
-0.20 / -0.70%
|
28.30
|
28.40
|
28.10
|
28.30
|
28.32
|
22.36
|
71,720
|
|
|
7/6/2018
|
0.00 / 0.00%
|
27.60
|
28.50
|
27.60
|
28.50
|
28.23
|
22.51
|
86,200
|
|
|
7/5/2018
|
-0.30 / -1.04%
|
28.70
|
28.70
|
27.90
|
28.50
|
28.45
|
22.51
|
168,520
|
|
|
7/4/2018
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.25
|
28.80
|
28.43
|
22.75
|
92,180
|
|
|
7/3/2018
|
+0.65 / +2.29%
|
28.30
|
29.00
|
27.95
|
29.00
|
28.28
|
22.91
|
117,320
|
|
|
7/2/2018
|
-0.75 / -2.58%
|
28.90
|
28.90
|
27.80
|
28.35
|
28.28
|
22.40
|
315,610
|
|
|
6/29/2018
|
+1.20 / +4.30%
|
27.70
|
29.10
|
27.50
|
29.10
|
27.99
|
22.99
|
101,580
|
|
|
6/28/2018
|
-0.75 / -2.62%
|
28.65
|
29.40
|
27.60
|
27.90
|
28.68
|
22.04
|
127,910
|
|
|