|
|
Closing price on 9/4/2019
|
|
| Open |
23.00 |
| High |
23.20 |
| Low |
22.50 |
| Volume |
3,905,160 |
| Split-adjusted Price |
18.39 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2019
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.80
|
22.95
|
22.90
|
18.71
|
345,940
|
|
|
8/13/2019
|
+0.15 / +0.66%
|
22.80
|
23.00
|
22.70
|
22.95
|
22.83
|
18.71
|
454,550
|
|
|
8/12/2019
|
-0.20 / -0.87%
|
22.80
|
23.00
|
22.60
|
22.80
|
22.77
|
18.59
|
654,050
|
|
|
8/9/2019
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.50
|
23.00
|
22.74
|
18.75
|
689,770
|
|
|
8/8/2019
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.65
|
23.10
|
22.86
|
18.84
|
983,900
|
|
|
8/7/2019
|
-0.10 / -0.43%
|
23.10
|
23.20
|
22.50
|
23.00
|
22.76
|
18.75
|
494,600
|
|
|
8/6/2019
|
-0.05 / -0.22%
|
23.00
|
23.10
|
22.80
|
23.10
|
22.94
|
18.84
|
1,646,770
|
|
|
8/5/2019
|
0.00 / 0.00%
|
23.15
|
23.20
|
22.90
|
23.15
|
23.01
|
18.88
|
2,058,350
|
|
|
8/2/2019
|
0.00 / 0.00%
|
23.10
|
23.15
|
22.65
|
23.15
|
22.82
|
18.88
|
642,670
|
|
|
8/1/2019
|
+0.15 / +0.65%
|
22.90
|
23.15
|
22.70
|
23.15
|
22.87
|
18.88
|
542,590
|
|
|
7/31/2019
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.86
|
18.75
|
3,498,700
|
|
|
7/30/2019
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.70
|
23.10
|
23.05
|
18.84
|
672,040
|
|
|
7/29/2019
|
+0.20 / +0.87%
|
22.90
|
23.10
|
22.80
|
23.10
|
22.98
|
18.84
|
576,990
|
|
|
7/26/2019
|
+0.40 / +1.78%
|
22.50
|
23.00
|
22.40
|
22.90
|
22.80
|
18.67
|
2,396,110
|
|
|
7/25/2019
|
-0.30 / -1.32%
|
22.75
|
22.75
|
22.30
|
22.50
|
22.48
|
18.35
|
438,400
|
|
|
7/24/2019
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.74
|
18.59
|
446,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|