|
|
Closing price on 9/7/2020
|
|
| Open |
13.80 |
| High |
14.35 |
| Low |
13.65 |
| Volume |
1,784,830 |
| Split-adjusted Price |
12.19 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2020
|
+0.20 / +1.45%
|
13.80
|
14.35
|
13.65
|
14.00
|
13.89
|
12.19
|
1,784,830
|
|
|
9/4/2020
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.66
|
12.02
|
554,930
|
|
|
9/3/2020
|
-0.10 / -0.71%
|
14.30
|
14.40
|
13.85
|
13.90
|
14.04
|
12.10
|
1,002,680
|
|
|
9/1/2020
|
-0.10 / -0.71%
|
13.85
|
14.15
|
13.80
|
14.00
|
13.92
|
12.19
|
1,201,630
|
|
|
8/31/2020
|
-0.20 / -1.40%
|
14.25
|
14.45
|
13.90
|
14.10
|
14.05
|
12.28
|
1,735,600
|
|
|
8/28/2020
|
+0.25 / +1.78%
|
14.50
|
14.85
|
14.20
|
14.30
|
14.50
|
12.45
|
1,638,980
|
|
|
8/27/2020
|
+0.90 / +6.84%
|
13.10
|
14.05
|
13.10
|
14.05
|
13.65
|
12.23
|
1,076,430
|
|
|
8/26/2020
|
+0.10 / +0.77%
|
13.10
|
13.20
|
13.00
|
13.15
|
13.09
|
11.45
|
382,770
|
|
|
8/25/2020
|
0.00 / 0.00%
|
13.20
|
13.25
|
13.05
|
13.05
|
13.11
|
11.36
|
1,945,400
|
|
|
8/24/2020
|
+0.15 / +1.16%
|
13.20
|
13.20
|
13.05
|
13.05
|
13.13
|
11.36
|
368,120
|
|
|
8/21/2020
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.75
|
12.90
|
12.87
|
11.23
|
415,890
|
|
|
8/20/2020
|
-0.20 / -1.54%
|
13.10
|
13.30
|
12.80
|
12.80
|
12.99
|
11.14
|
1,529,600
|
|
|
8/19/2020
|
-0.40 / -2.99%
|
13.40
|
13.45
|
13.00
|
13.00
|
13.21
|
11.32
|
550,890
|
|
|
8/18/2020
|
0.00 / 0.00%
|
13.65
|
13.65
|
13.35
|
13.40
|
13.44
|
11.67
|
560,020
|
|
|
8/17/2020
|
-0.05 / -0.37%
|
13.40
|
13.45
|
13.20
|
13.40
|
13.30
|
11.67
|
1,704,230
|
|
|
8/14/2020
|
+0.35 / +2.67%
|
13.30
|
13.70
|
13.00
|
13.45
|
13.32
|
11.71
|
1,168,410
|
|
|
8/13/2020
|
0.00 / 0.00%
|
13.05
|
13.30
|
12.95
|
13.10
|
13.06
|
11.41
|
925,550
|
|
|
8/12/2020
|
-0.20 / -1.50%
|
13.30
|
13.40
|
12.85
|
13.10
|
13.11
|
11.41
|
1,986,580
|
|
|
8/11/2020
|
+0.05 / +0.38%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.57
|
11.58
|
1,287,410
|
|
|
8/10/2020
|
+0.85 / +6.85%
|
12.80
|
13.25
|
12.60
|
13.25
|
13.14
|
11.54
|
629,030
|
|
|
8/7/2020
|
+0.35 / +2.90%
|
12.20
|
12.50
|
12.00
|
12.40
|
12.37
|
10.80
|
1,908,790
|
|
|
8/6/2020
|
-0.25 / -2.03%
|
12.20
|
12.20
|
11.95
|
12.05
|
12.08
|
10.49
|
477,340
|
|
|
8/5/2020
|
+0.05 / +0.41%
|
12.20
|
12.35
|
12.00
|
12.30
|
12.19
|
10.71
|
635,530
|
|
|
8/4/2020
|
+0.40 / +3.38%
|
12.45
|
12.45
|
12.15
|
12.25
|
12.31
|
10.67
|
955,480
|
|
|
8/3/2020
|
+0.75 / +6.76%
|
11.00
|
11.85
|
11.00
|
11.85
|
11.57
|
10.32
|
546,960
|
|
|
7/31/2020
|
-0.60 / -5.13%
|
11.70
|
11.70
|
10.90
|
11.10
|
11.00
|
9.66
|
1,076,920
|
|
|
7/30/2020
|
-0.30 / -2.50%
|
12.00
|
12.20
|
11.55
|
11.70
|
11.89
|
10.19
|
270,770
|
|
|
7/29/2020
|
-0.90 / -6.98%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.07
|
10.45
|
544,040
|
|
|
7/28/2020
|
+0.25 / +1.98%
|
12.65
|
13.05
|
12.55
|
12.90
|
12.73
|
11.23
|
337,530
|
|
|
7/27/2020
|
-0.95 / -6.99%
|
12.70
|
13.35
|
12.65
|
12.65
|
12.77
|
11.01
|
461,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|