CTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	56.67	56.67	56.04	56.04	56.04	-0.93%	687
Sep 15, 2026	56.96	57.01	56.49	56.57	56.57	-0.63%	1,886
Sep 14, 2026	56.30	56.93	56.30	56.93	56.93	-2.74%	826
Sep 11, 2026	58.59	58.59	58.42	58.53	58.53	1.27%	1,589
Sep 10, 2026	57.92	57.92	57.80	57.80	57.80	-2.27%	1,578
Sep 9, 2026	59.21	59.21	59.14	59.14	59.14	-1.07%	798
Sep 8, 2026	59.42	60.40	59.42	59.78	59.78	2.57%	1,579
Sep 4, 2026	58.28	58.28	58.28	58.28	58.28	1.71%	665
Sep 3, 2026	56.37	57.55	56.37	57.30	57.30	1.83%	1,697
Sep 2, 2026	56.07	56.27	56.07	56.27	56.27	0.03%	768
Sep 1, 2026	56.22	56.29	56.22	56.26	56.25	-1.60%	1,028
Aug 31, 2026	57.24	57.24	57.01	57.17	57.17	-1.09%	1,882
Aug 28, 2026	57.80	57.80	57.80	57.80	57.80	-1.85%	144
Aug 27, 2026	58.91	58.91	58.55	58.89	58.89	2.49%	2,434
Aug 26, 2026	57.34	57.46	57.03	57.46	57.46	-0.26%	1,322
Aug 25, 2026	57.70	57.70	57.61	57.61	57.61	1.53%	324
Aug 24, 2026	56.78	57.04	56.74	56.74	56.74	-0.68%	1,987
Aug 21, 2026	57.87	57.87	57.07	57.13	57.13	0.57%	2,400
Aug 20, 2026	56.80	56.88	56.80	56.80	56.80	-1.83%	556
Aug 19, 2026	57.89	57.89	57.86	57.86	57.86	1.67%	644
Aug 18, 2026	57.75	57.75	56.91	56.91	56.91	-4.00%	645
Aug 17, 2026	60.22	60.22	59.28	59.28	59.28	-0.57%	755
Aug 14, 2026	60.24	60.24	59.62	59.62	59.62	-0.25%	1,062
Aug 13, 2026	60.05	60.08	59.73	59.77	59.77	-0.82%	1,359
Aug 12, 2026	60.99	60.99	60.27	60.27	60.26	2.84%	1,042
Aug 11, 2026	58.85	58.85	58.44	58.60	58.60	1.03%	3,128
Aug 10, 2026	58.18	60.45	54.72	58.01	58.01	-0.68%	10,784
Aug 7, 2026	56.94	58.79	56.94	58.40	58.40	2.10%	1,372
Aug 6, 2026	57.30	57.66	50.50	57.20	57.20	-0.34%	8,917
Aug 5, 2026	60.02	60.11	56.86	57.40	57.40	-1.85%	9,553
Aug 4, 2026	57.68	58.55	57.68	58.48	58.48	4.94%	1,561
Aug 3, 2026	54.44	55.89	54.44	55.72	55.72	4.07%	3,493
Jul 31, 2026	54.10	54.13	53.54	53.55	53.55	-1.40%	593
Jul 30, 2026	53.51	54.30	53.48	54.30	54.30	6.85%	1,369
Jul 29, 2026	52.41	52.41	50.65	50.82	50.82	-1.83%	994
Jul 28, 2026	51.44	52.03	51.44	51.77	51.77	-4.32%	4,535
Jul 27, 2026	53.64	54.11	53.19	54.11	54.11	0.17%	1,923
Jul 24, 2026	55.34	55.66	53.09	54.02	54.02	-4.04%	3,457
Jul 23, 2026	56.29	56.29	56.29	56.29	56.29	-1.05%	401
Jul 22, 2026	57.08	57.29	56.89	56.89	56.89	-0.78%	721
Jul 21, 2026	56.10	57.44	56.10	57.34	57.34	3.52%	1,579
Jul 20, 2026	55.63	55.76	55.24	55.39	55.39	-1.90%	1,826
Jul 17, 2026	56.45	56.46	56.45	56.46	56.46	0.11%	1,088
Jul 16, 2026	57.28	57.28	56.40	56.40	56.40	-4.14%	548
Jul 15, 2026	57.49	58.84	57.44	58.84	58.84	-0.18%	5,564
Jul 14, 2026	58.87	58.96	58.70	58.94	58.94	2.79%	1,365
Jul 13, 2026	58.00	58.82	57.27	57.34	57.34	-2.88%	5,309
Jul 10, 2026	58.90	59.34	58.84	59.04	59.04	-1.32%	3,261
Jul 9, 2026	60.06	60.06	59.76	59.83	59.83	1.73%	1,701
Jul 8, 2026	58.84	58.84	57.53	58.81	58.81	-1.69%	2,087