|
Closing price on 9/7/2018
|
|
| Open |
28.15 |
| High |
28.20 |
| Low |
27.90 |
| Volume |
58,480 |
| Split-adjusted Price |
22.28 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2018
|
+0.50 / +1.67%
|
29.80
|
31.50
|
29.60
|
30.50
|
30.28
|
24.09
|
164,750
|
|
|
8/14/2018
|
+1.50 / +5.26%
|
28.50
|
30.10
|
28.30
|
30.00
|
28.95
|
23.70
|
223,160
|
|
|
8/13/2018
|
0.00 / 0.00%
|
28.50
|
29.60
|
28.40
|
28.50
|
28.61
|
22.51
|
74,740
|
|
|
8/10/2018
|
0.00 / 0.00%
|
28.50
|
28.80
|
27.90
|
28.50
|
28.32
|
22.51
|
245,790
|
|
|
8/9/2018
|
-1.10 / -3.72%
|
29.60
|
29.70
|
28.00
|
28.50
|
28.38
|
22.51
|
587,410
|
|
|
8/8/2018
|
-0.10 / -0.34%
|
29.60
|
29.80
|
28.75
|
29.60
|
29.21
|
23.38
|
154,140
|
|
|
8/7/2018
|
0.00 / 0.00%
|
29.70
|
30.10
|
29.00
|
29.70
|
29.57
|
23.46
|
148,410
|
|
|
8/6/2018
|
-0.60 / -1.98%
|
30.00
|
30.90
|
29.70
|
29.70
|
30.40
|
23.46
|
264,240
|
|
|
8/3/2018
|
+0.80 / +2.71%
|
29.30
|
30.30
|
29.20
|
30.30
|
29.38
|
23.94
|
138,340
|
|
|
8/2/2018
|
-0.10 / -0.34%
|
29.40
|
29.50
|
29.20
|
29.50
|
29.34
|
23.30
|
130,110
|
|
|
8/1/2018
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.40
|
29.60
|
29.57
|
23.38
|
100,740
|
|
|
7/31/2018
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.60
|
29.70
|
29.67
|
23.46
|
309,700
|
|
|
7/30/2018
|
-0.30 / -1.00%
|
29.80
|
29.85
|
29.50
|
29.70
|
29.81
|
23.46
|
116,340
|
|
|
7/27/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.30
|
30.00
|
29.91
|
23.70
|
125,730
|
|
|