|
Closing price on 9/27/2018
|
|
| Open |
25.30 |
| High |
26.00 |
| Low |
25.30 |
| Volume |
1,149,210 |
| Split-adjusted Price |
20.46 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2018
|
0.00 / 0.00%
|
25.30
|
26.00
|
25.30
|
25.90
|
25.72
|
20.46
|
1,149,210
|
|
|
9/26/2018
|
-0.10 / -0.38%
|
25.30
|
26.20
|
25.30
|
25.90
|
25.70
|
20.46
|
1,060,420
|
|
|
9/25/2018
|
+0.10 / +0.39%
|
24.65
|
26.50
|
24.65
|
26.00
|
25.76
|
20.54
|
1,438,490
|
|
|
9/24/2018
|
+0.40 / +1.57%
|
25.30
|
26.00
|
25.25
|
25.90
|
25.57
|
20.46
|
1,273,100
|
|
|
9/21/2018
|
+0.70 / +2.82%
|
24.75
|
25.90
|
24.75
|
25.50
|
25.30
|
20.14
|
1,518,930
|
|
|
9/20/2018
|
-0.20 / -0.80%
|
24.90
|
25.00
|
24.70
|
24.80
|
24.83
|
19.59
|
841,280
|
|
|
9/19/2018
|
-0.30 / -1.19%
|
25.30
|
25.40
|
24.85
|
25.00
|
24.99
|
19.75
|
984,480
|
|
|
9/18/2018
|
+0.40 / +1.61%
|
24.90
|
25.30
|
24.60
|
25.30
|
24.80
|
19.99
|
652,790
|
|
|
9/17/2018
|
-1.70 / -6.39%
|
25.20
|
25.20
|
24.75
|
24.90
|
24.80
|
19.67
|
679,810
|
|
|
9/14/2018
|
-0.30 / -1.12%
|
26.70
|
26.80
|
25.50
|
26.60
|
26.33
|
21.01
|
256,900
|
|
|
9/13/2018
|
+0.60 / +2.28%
|
26.00
|
27.00
|
25.00
|
26.90
|
26.26
|
21.25
|
482,850
|
|
|
9/12/2018
|
+0.10 / +0.38%
|
26.50
|
26.55
|
24.40
|
26.30
|
24.68
|
20.78
|
1,339,890
|
|
|
9/11/2018
|
-1.95 / -6.93%
|
28.20
|
28.30
|
26.20
|
26.20
|
26.68
|
20.70
|
1,155,570
|
|
|
9/10/2018
|
-0.05 / -0.18%
|
28.20
|
28.20
|
26.70
|
28.15
|
27.66
|
22.24
|
473,850
|
|
|
9/7/2018
|
+0.05 / +0.18%
|
28.15
|
28.20
|
27.90
|
28.20
|
28.11
|
22.28
|
58,480
|
|
|
9/6/2018
|
-0.40 / -1.40%
|
28.55
|
28.55
|
28.00
|
28.15
|
28.29
|
22.24
|
190,940
|
|
|
9/5/2018
|
-1.85 / -6.09%
|
29.50
|
29.50
|
28.40
|
28.55
|
28.62
|
22.55
|
270,480
|
|
|
9/4/2018
|
-0.60 / -1.94%
|
30.90
|
30.90
|
28.85
|
30.40
|
29.21
|
24.02
|
273,050
|
|
|
8/31/2018
|
-0.30 / -0.96%
|
31.30
|
31.30
|
30.85
|
31.00
|
31.03
|
24.49
|
201,630
|
|
|
8/30/2018
|
+0.40 / +1.29%
|
30.80
|
31.30
|
30.50
|
31.30
|
30.87
|
24.73
|
209,300
|
|
|
8/29/2018
|
-0.50 / -1.59%
|
31.30
|
31.30
|
30.50
|
30.90
|
31.00
|
24.41
|
275,540
|
|
|
8/28/2018
|
0.00 / 0.00%
|
31.00
|
31.40
|
30.45
|
31.40
|
30.71
|
24.81
|
247,420
|
|
|
8/27/2018
|
-0.50 / -1.57%
|
31.80
|
31.90
|
31.00
|
31.40
|
31.38
|
24.81
|
192,460
|
|
|
8/24/2018
|
+0.70 / +2.24%
|
31.10
|
32.00
|
30.70
|
31.90
|
31.08
|
25.20
|
262,450
|
|
|
8/23/2018
|
+0.20 / +0.65%
|
30.80
|
31.30
|
30.50
|
31.20
|
30.96
|
24.65
|
199,280
|
|
|
8/22/2018
|
-0.90 / -2.82%
|
31.70
|
32.00
|
30.70
|
31.00
|
31.12
|
24.49
|
219,730
|
|
|
8/21/2018
|
+0.40 / +1.27%
|
31.30
|
31.90
|
30.05
|
31.90
|
31.11
|
25.20
|
291,630
|
|
|
8/20/2018
|
-0.20 / -0.63%
|
31.40
|
31.50
|
30.80
|
31.50
|
31.14
|
24.88
|
237,300
|
|
|
8/17/2018
|
+0.30 / +0.96%
|
31.30
|
31.80
|
30.00
|
31.70
|
30.68
|
25.04
|
248,320
|
|
|
8/16/2018
|
+0.90 / +2.95%
|
30.30
|
31.40
|
29.90
|
31.40
|
30.37
|
24.81
|
239,540
|
|
|