|
Closing price on 9/27/2017
|
|
| Open |
30.25 |
| High |
30.60 |
| Low |
30.10 |
| Volume |
852,330 |
| Split-adjusted Price |
24.02 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2017
|
+0.05 / +0.16%
|
30.25
|
30.60
|
30.10
|
30.40
|
30.30
|
24.02
|
852,330
|
|
|
9/26/2017
|
+0.10 / +0.33%
|
30.05
|
30.45
|
30.00
|
30.35
|
30.21
|
23.98
|
779,650
|
|
|
9/25/2017
|
-0.25 / -0.82%
|
30.35
|
30.55
|
30.00
|
30.25
|
30.28
|
23.90
|
823,230
|
|
|
9/22/2017
|
+0.05 / +0.16%
|
30.50
|
30.65
|
30.00
|
30.50
|
30.31
|
24.09
|
772,700
|
|
|
9/21/2017
|
+0.25 / +0.83%
|
30.15
|
30.45
|
30.10
|
30.45
|
30.25
|
24.05
|
637,210
|
|
|
9/20/2017
|
-0.20 / -0.66%
|
30.00
|
30.30
|
29.60
|
30.20
|
29.87
|
23.86
|
773,760
|
|
|
9/19/2017
|
+0.75 / +2.53%
|
29.70
|
30.70
|
29.60
|
30.40
|
30.12
|
24.02
|
1,011,850
|
|
|
9/18/2017
|
+0.65 / +2.24%
|
29.00
|
29.80
|
29.00
|
29.65
|
29.58
|
23.42
|
803,110
|
|
|
9/15/2017
|
+0.35 / +1.22%
|
28.60
|
29.00
|
28.35
|
29.00
|
28.61
|
22.91
|
803,110
|
|
|
9/14/2017
|
+0.15 / +0.53%
|
28.60
|
29.10
|
28.40
|
28.65
|
28.68
|
22.63
|
821,260
|
|
|
9/13/2017
|
-0.10 / -0.35%
|
28.60
|
28.85
|
28.45
|
28.50
|
28.61
|
22.51
|
556,280
|
|
|
9/12/2017
|
-0.60 / -2.05%
|
29.10
|
29.10
|
28.40
|
28.60
|
28.76
|
22.59
|
660,330
|
|
|
9/11/2017
|
0.00 / 0.00%
|
29.15
|
29.20
|
28.80
|
29.20
|
29.07
|
23.07
|
789,870
|
|
|
9/8/2017
|
-0.05 / -0.17%
|
29.10
|
29.20
|
29.00
|
29.20
|
29.07
|
23.07
|
654,740
|
|
|
9/7/2017
|
0.00 / 0.00%
|
29.10
|
29.50
|
29.00
|
29.25
|
29.15
|
23.11
|
1,097,720
|
|
|
9/6/2017
|
0.00 / 0.00%
|
29.20
|
29.25
|
29.10
|
29.25
|
29.18
|
23.11
|
772,600
|
|
|
9/5/2017
|
0.00 / 0.00%
|
29.25
|
29.60
|
29.10
|
29.25
|
29.31
|
23.11
|
808,200
|
|
|
9/1/2017
|
0.00 / 0.00%
|
29.25
|
29.35
|
29.10
|
29.25
|
29.22
|
23.11
|
603,980
|
|
|
8/31/2017
|
+0.20 / +0.69%
|
29.35
|
29.35
|
29.05
|
29.25
|
29.20
|
23.11
|
691,990
|
|
|
8/30/2017
|
-0.35 / -1.19%
|
29.40
|
29.55
|
29.05
|
29.05
|
29.31
|
22.95
|
672,160
|
|
|
8/29/2017
|
+0.15 / +0.51%
|
29.20
|
29.45
|
29.15
|
29.40
|
29.29
|
23.23
|
624,060
|
|
|
8/28/2017
|
+0.15 / +0.52%
|
29.10
|
29.50
|
29.10
|
29.25
|
29.23
|
23.11
|
646,680
|
|
|
8/25/2017
|
-0.80 / -2.68%
|
29.90
|
30.00
|
29.10
|
29.10
|
29.42
|
22.99
|
739,940
|
|
|
8/24/2017
|
+0.60 / +2.05%
|
29.30
|
30.00
|
29.20
|
29.90
|
29.59
|
23.62
|
593,200
|
|
|
8/23/2017
|
-0.40 / -1.35%
|
29.70
|
29.90
|
29.30
|
29.30
|
29.63
|
23.15
|
634,620
|
|
|
8/22/2017
|
-0.70 / -2.30%
|
30.35
|
30.45
|
29.40
|
29.70
|
29.93
|
23.46
|
606,440
|
|
|
8/21/2017
|
-0.50 / -1.62%
|
31.00
|
31.00
|
30.40
|
30.40
|
30.64
|
24.02
|
605,610
|
|
|
8/18/2017
|
-0.30 / -0.96%
|
31.00
|
31.10
|
30.80
|
30.90
|
30.93
|
24.41
|
574,300
|
|
|
8/17/2017
|
-0.80 / -2.50%
|
30.90
|
31.40
|
29.90
|
31.20
|
30.62
|
24.65
|
813,800
|
|
|
8/16/2017
|
+0.35 / +1.11%
|
31.65
|
32.00
|
31.10
|
32.00
|
31.36
|
24.25
|
959,220
|
|
|