CTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	56.76	56.88	56.54	56.85	56.85	-0.67%	3,681
Mar 26, 2026	57.80	57.81	57.07	57.23	57.23	-3.50%	2,263
Mar 25, 2026	59.01	59.60	58.94	59.31	59.31	2.43%	5,640
Mar 24, 2026	57.27	58.34	57.27	57.90	57.90	-0.17%	6,783
Mar 23, 2026	56.04	58.66	56.04	58.00	58.00	1.05%	8,517
Mar 20, 2026	59.04	59.04	57.40	57.40	57.40	-2.93%	5,008
Mar 19, 2026	57.42	59.20	57.17	59.13	59.13	1.43%	4,798
Mar 18, 2026	59.51	59.51	58.30	58.30	58.30	-1.95%	6,717
Mar 17, 2026	57.67	59.52	57.67	59.46	59.46	1.34%	4,051
Mar 16, 2026	57.54	59.40	57.54	58.67	58.67	1.15%	6,897
Mar 13, 2026	59.12	59.12	57.74	58.01	58.00	-0.51%	10,897
Mar 12, 2026	58.40	59.01	58.26	58.30	58.30	-1.01%	7,583
Mar 11, 2026	59.67	59.67	58.85	58.90	58.90	1.46%	5,916
Mar 10, 2026	58.83	59.42	58.00	58.05	58.05	1.22%	7,852
Mar 9, 2026	54.40	57.35	54.40	57.35	57.35	3.15%	21,229
Mar 6, 2026	55.67	56.46	55.44	55.60	55.60	-1.15%	2,745
Mar 5, 2026	56.45	57.33	54.98	56.24	56.24	-3.27%	7,218
Mar 4, 2026	56.36	58.46	56.36	58.14	58.14	4.09%	11,501
Mar 3, 2026	54.95	55.86	54.69	55.86	55.86	-5.50%	1,892
Mar 2, 2026	58.36	59.10	58.36	59.10	59.10	0.85%	2,603
Feb 27, 2026	58.87	58.87	57.95	58.60	58.60	-1.73%	4,509
Feb 26, 2026	59.74	59.97	59.24	59.64	59.64	-3.16%	16,391
Feb 25, 2026	63.14	63.14	61.59	61.59	61.58	0.40%	3,901
Feb 24, 2026	61.18	61.55	61.18	61.34	61.34	2.81%	1,850
Feb 23, 2026	60.04	60.04	58.62	59.66	59.66	-1.07%	4,401
Feb 20, 2026	60.00	60.85	59.84	60.30	60.30	0.23%	3,264
Feb 19, 2026	59.98	60.40	59.63	60.17	60.17	-0.05%	1,929
Feb 18, 2026	59.79	60.76	59.60	60.20	60.20	1.77%	3,855
Feb 17, 2026	57.33	59.34	57.33	59.15	59.15	0.36%	5,232
Feb 13, 2026	58.81	59.00	58.61	58.94	58.93	0.95%	3,508
Feb 12, 2026	62.12	62.12	58.38	58.38	58.38	-3.29%	1,159
Feb 11, 2026	60.60	60.60	60.36	60.36	60.36	-0.50%	1,028
Feb 10, 2026	61.50	61.77	60.67	60.67	60.67	-1.45%	2,092
Feb 9, 2026	60.78	61.56	60.78	61.56	61.56	2.28%	2,421
Feb 6, 2026	59.69	60.19	59.34	60.19	60.19	2.85%	2,628
Feb 5, 2026	59.00	59.29	58.23	58.52	58.52	-4.99%	2,909
Feb 4, 2026	64.25	64.25	59.87	61.59	61.59	-1.47%	3,721
Feb 3, 2026	61.85	62.96	61.67	62.51	62.51	2.08%	1,234
Feb 2, 2026	61.00	61.24	60.49	61.24	61.24	-0.19%	2,206
Jan 30, 2026	61.87	63.20	61.01	61.36	61.36	-2.99%	10,435
Jan 29, 2026	64.95	64.95	61.40	63.25	63.25	-2.11%	7,587
Jan 28, 2026	62.92	64.65	62.92	64.61	64.61	2.97%	6,048
Jan 27, 2026	61.83	62.79	61.83	62.75	62.75	1.17%	9,787
Jan 26, 2026	62.94	62.94	60.68	62.02	62.02	-0.35%	10,723
Jan 23, 2026	62.30	62.79	62.01	62.24	62.24	-0.03%	6,843
Jan 22, 2026	60.71	62.50	60.71	62.26	62.26	3.36%	4,899
Jan 21, 2026	59.99	60.23	58.73	60.23	60.23	1.58%	3,159
Jan 20, 2026	59.04	59.30	59.04	59.30	59.30	-0.44%	1,569
Jan 16, 2026	59.25	59.56	59.25	59.56	59.56	1.04%	1,293
Jan 15, 2026	58.96	59.46	58.95	58.95	58.95	0.78%	1,757