|
|
Closing price on 9/26/2019
|
|
| Open |
23.90 |
| High |
24.05 |
| Low |
23.70 |
| Volume |
1,148,450 |
| Split-adjusted Price |
19.53 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2019
|
+0.05 / +0.21%
|
23.90
|
24.05
|
23.70
|
23.95
|
23.92
|
19.53
|
1,148,450
|
|
|
9/25/2019
|
-0.20 / -0.83%
|
24.10
|
24.10
|
23.70
|
23.90
|
23.85
|
19.49
|
1,116,990
|
|
|
9/24/2019
|
+0.20 / +0.84%
|
23.90
|
24.10
|
23.70
|
24.10
|
23.84
|
19.65
|
673,250
|
|
|
9/23/2019
|
-0.10 / -0.42%
|
24.10
|
24.40
|
23.80
|
23.90
|
23.98
|
19.49
|
2,070,220
|
|
|
9/20/2019
|
+1.20 / +5.26%
|
22.75
|
24.00
|
22.75
|
24.00
|
23.18
|
19.57
|
2,181,400
|
|
|
9/19/2019
|
+0.35 / +1.56%
|
22.45
|
22.80
|
22.30
|
22.80
|
22.60
|
18.59
|
897,680
|
|
|
9/18/2019
|
-0.45 / -1.97%
|
22.80
|
22.95
|
22.35
|
22.45
|
22.51
|
18.31
|
845,040
|
|
|
9/17/2019
|
+0.40 / +1.78%
|
22.50
|
23.00
|
22.45
|
22.90
|
22.71
|
18.67
|
864,720
|
|
|
9/16/2019
|
0.00 / 0.00%
|
22.50
|
22.65
|
22.30
|
22.50
|
22.40
|
18.35
|
1,102,260
|
|
|
9/13/2019
|
-0.50 / -2.17%
|
22.80
|
22.80
|
22.45
|
22.50
|
22.50
|
18.35
|
510,590
|
|
|
9/12/2019
|
+0.40 / +1.77%
|
22.60
|
23.00
|
22.30
|
23.00
|
22.48
|
18.75
|
801,200
|
|
|
9/11/2019
|
-0.70 / -3.00%
|
23.10
|
23.10
|
22.60
|
22.60
|
22.73
|
18.43
|
585,460
|
|
|
9/10/2019
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.60
|
23.30
|
22.87
|
19.00
|
541,730
|
|
|
9/9/2019
|
0.00 / 0.00%
|
23.30
|
23.40
|
22.95
|
23.40
|
23.18
|
19.08
|
1,080,380
|
|
|
9/6/2019
|
+0.20 / +0.86%
|
23.10
|
23.40
|
22.90
|
23.40
|
23.07
|
19.08
|
627,880
|
|
|
9/5/2019
|
+0.65 / +2.88%
|
22.55
|
23.20
|
22.50
|
23.20
|
22.82
|
18.92
|
667,780
|
|
|
9/4/2019
|
-0.45 / -1.96%
|
23.00
|
23.20
|
22.50
|
22.55
|
22.62
|
18.39
|
3,905,160
|
|
|
9/3/2019
|
-0.70 / -2.95%
|
23.60
|
23.70
|
22.90
|
23.00
|
23.26
|
18.75
|
627,490
|
|
|
8/30/2019
|
+0.70 / +3.04%
|
23.00
|
23.70
|
22.90
|
23.70
|
23.15
|
19.33
|
641,380
|
|
|
8/29/2019
|
-0.45 / -1.92%
|
23.45
|
23.45
|
22.90
|
23.00
|
23.02
|
18.75
|
1,283,150
|
|
|
8/28/2019
|
-0.45 / -1.88%
|
23.70
|
24.05
|
23.30
|
23.45
|
23.60
|
19.12
|
2,802,930
|
|
|
8/27/2019
|
0.00 / 0.00%
|
23.90
|
24.30
|
23.75
|
23.90
|
23.90
|
19.49
|
1,027,170
|
|
|
8/26/2019
|
+0.85 / +3.69%
|
23.00
|
23.90
|
22.70
|
23.90
|
23.31
|
19.49
|
5,001,120
|
|
|
8/23/2019
|
-0.45 / -1.91%
|
23.50
|
23.50
|
22.90
|
23.05
|
23.12
|
18.80
|
841,620
|
|
|
8/22/2019
|
-0.35 / -1.47%
|
23.80
|
23.85
|
23.25
|
23.50
|
23.46
|
19.16
|
2,372,920
|
|
|
8/21/2019
|
-0.35 / -1.45%
|
24.10
|
24.30
|
23.75
|
23.85
|
23.90
|
19.45
|
3,028,410
|
|
|
8/20/2019
|
+0.20 / +0.83%
|
23.90
|
24.50
|
23.75
|
24.20
|
24.18
|
19.73
|
1,253,680
|
|
|
8/19/2019
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.20
|
24.00
|
23.54
|
19.57
|
493,860
|
|
|
8/16/2019
|
+0.75 / +3.27%
|
22.90
|
24.00
|
22.70
|
23.70
|
23.12
|
19.33
|
1,094,660
|
|
|
8/15/2019
|
0.00 / 0.00%
|
22.80
|
22.95
|
22.60
|
22.95
|
22.73
|
18.71
|
439,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|