|
Closing price on 9/25/2024
|
|
| Open |
15.30 |
| High |
15.45 |
| Low |
15.15 |
| Volume |
160,600 |
| Split-adjusted Price |
15.40 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2024
|
+0.10 / +0.65%
|
15.30
|
15.45
|
15.15
|
15.40
|
15.35
|
15.40
|
160,600
|
|
|
9/24/2024
|
+0.15 / +0.99%
|
15.15
|
15.30
|
15.05
|
15.30
|
15.20
|
15.30
|
125,300
|
|
|
9/23/2024
|
+0.05 / +0.33%
|
15.10
|
15.25
|
15.05
|
15.15
|
15.10
|
15.15
|
91,700
|
|
|
9/20/2024
|
-0.35 / -2.27%
|
15.50
|
15.55
|
15.10
|
15.10
|
15.35
|
15.10
|
238,600
|
|
|
9/19/2024
|
+0.15 / +0.98%
|
15.35
|
15.50
|
15.35
|
15.45
|
15.42
|
15.45
|
173,600
|
|
|
9/18/2024
|
+0.05 / +0.33%
|
15.10
|
15.45
|
15.10
|
15.30
|
15.31
|
15.30
|
409,600
|
|
|
9/17/2024
|
+0.25 / +1.67%
|
15.00
|
15.25
|
14.85
|
15.25
|
15.02
|
15.25
|
219,500
|
|
|
9/16/2024
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.03
|
15.00
|
108,700
|
|
|
9/13/2024
|
-0.25 / -1.63%
|
15.30
|
15.30
|
15.05
|
15.10
|
15.14
|
15.10
|
174,400
|
|
|
9/12/2024
|
-0.05 / -0.32%
|
15.30
|
15.40
|
15.20
|
15.35
|
15.31
|
15.35
|
149,900
|
|
|
9/11/2024
|
0.00 / 0.00%
|
15.25
|
15.40
|
14.80
|
15.40
|
15.02
|
15.40
|
454,200
|
|
|
9/10/2024
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.34
|
15.40
|
112,200
|
|
|
9/9/2024
|
-0.10 / -0.65%
|
15.45
|
15.55
|
15.30
|
15.40
|
15.39
|
15.40
|
220,100
|
|
|
9/6/2024
|
-0.15 / -0.96%
|
15.60
|
15.60
|
15.45
|
15.50
|
15.51
|
15.50
|
217,200
|
|
|
9/5/2024
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.60
|
15.65
|
15.67
|
15.65
|
199,900
|
|
|
9/4/2024
|
-0.10 / -0.63%
|
15.80
|
15.85
|
15.55
|
15.75
|
15.71
|
15.75
|
210,400
|
|
|
8/30/2024
|
+0.05 / +0.32%
|
15.80
|
15.90
|
15.75
|
15.85
|
15.82
|
15.85
|
145,700
|
|
|
8/29/2024
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.65
|
15.80
|
15.79
|
15.80
|
159,800
|
|
|
8/28/2024
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.65
|
15.80
|
15.76
|
15.80
|
158,000
|
|
|
8/27/2024
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.69
|
15.70
|
229,200
|
|
|
8/26/2024
|
-0.25 / -1.56%
|
16.10
|
16.10
|
15.75
|
15.80
|
15.89
|
15.80
|
345,100
|
|
|
8/23/2024
|
-0.15 / -0.93%
|
16.10
|
16.20
|
15.85
|
16.05
|
15.95
|
16.05
|
182,200
|
|
|
8/22/2024
|
+0.05 / +0.31%
|
16.25
|
16.30
|
16.00
|
16.20
|
16.10
|
16.20
|
329,900
|
|
|
8/21/2024
|
+0.10 / +0.62%
|
16.05
|
16.25
|
16.05
|
16.15
|
16.12
|
16.15
|
165,800
|
|
|
8/20/2024
|
+0.20 / +1.26%
|
15.85
|
16.20
|
15.85
|
16.05
|
16.04
|
16.05
|
444,100
|
|
|
8/19/2024
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.85
|
15.89
|
15.85
|
272,900
|
|
|
8/16/2024
|
+0.35 / +2.26%
|
15.55
|
16.00
|
15.50
|
15.85
|
15.81
|
15.85
|
395,900
|
|
|
8/15/2024
|
-0.15 / -0.96%
|
15.65
|
15.70
|
15.50
|
15.50
|
15.56
|
15.50
|
336,000
|
|
|
8/14/2024
|
-0.10 / -0.63%
|
15.85
|
15.90
|
15.60
|
15.65
|
15.73
|
15.65
|
122,000
|
|
|
8/13/2024
|
-0.25 / -1.56%
|
16.00
|
16.00
|
15.50
|
15.75
|
15.75
|
15.75
|
278,200
|
|
|