CTCI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	39.70	40.30	38.10	38.55	38.55	-2.16%	13,182,811
Mar 25, 2026	36.90	39.50	36.65	39.40	39.40	7.95%	23,503,193
Mar 24, 2026	35.20	36.75	34.35	36.50	36.50	5.34%	17,819,923
Mar 23, 2026	34.20	34.80	33.75	34.65	34.65	1.17%	8,882,719
Mar 20, 2026	35.00	35.15	34.10	34.25	34.25	-1.86%	5,695,247
Mar 19, 2026	34.00	35.15	33.90	34.90	34.90	2.35%	8,836,980
Mar 18, 2026	34.30	34.40	33.90	34.10	34.10	0.59%	4,784,154
Mar 17, 2026	34.40	34.50	33.85	33.90	33.90	-1.31%	4,590,653
Mar 16, 2026	34.20	34.45	33.65	34.35	34.35	1.48%	7,005,189
Mar 13, 2026	34.10	34.60	33.60	33.85	33.85	-1.17%	10,517,409
Mar 12, 2026	32.10	34.50	32.10	34.25	34.25	6.04%	18,266,551
Mar 11, 2026	30.95	32.50	30.95	32.30	32.30	3.86%	7,890,311
Mar 10, 2026	31.15	31.70	30.60	31.10	31.10	4.54%	6,195,641
Mar 9, 2026	30.00	30.05	29.25	29.75	29.75	-2.30%	4,909,979
Mar 6, 2026	30.60	30.85	30.20	30.45	30.45	-0.65%	2,329,019
Mar 5, 2026	30.70	30.80	30.10	30.65	30.65	1.49%	2,287,340
Mar 4, 2026	30.90	30.95	30.05	30.20	30.20	-3.82%	5,513,026
Mar 3, 2026	31.50	31.75	31.10	31.40	31.40	-0.63%	2,363,040
Mar 2, 2026	30.85	32.00	30.40	31.60	31.60	0.96%	5,136,797
Feb 26, 2026	31.25	31.75	31.10	31.30	31.30	0.16%	5,653,931
Feb 25, 2026	30.50	31.45	30.30	31.25	31.25	2.46%	5,643,244
Feb 24, 2026	31.05	31.10	30.15	30.50	30.50	-1.29%	8,668,037
Feb 23, 2026	31.10	31.75	30.85	30.90	30.90	-0.32%	3,561,586
Feb 11, 2026	31.00	31.10	30.60	31.00	31.00	0.16%	3,172,573
Feb 10, 2026	30.70	31.15	30.60	30.95	30.95	0.81%	2,718,304
Feb 9, 2026	31.35	31.35	30.60	30.70	30.70	-0.65%	4,172,106
Feb 6, 2026	31.45	31.45	30.85	30.90	30.90	-1.28%	2,606,647
Feb 5, 2026	31.50	32.00	31.30	31.30	31.30	-0.63%	2,300,415
Feb 4, 2026	31.10	31.60	30.90	31.50	31.50	1.29%	2,098,475
Feb 3, 2026	30.70	31.15	30.70	31.10	31.10	1.47%	2,455,480
Feb 2, 2026	31.05	31.05	30.60	30.65	30.65	-1.13%	3,264,570
Jan 30, 2026	31.90	31.90	31.00	31.00	31.00	-2.67%	4,052,889
Jan 29, 2026	32.00	32.30	31.80	31.85	31.85	-0.47%	2,004,858
Jan 28, 2026	32.20	32.25	31.80	32.00	32.00	-0.47%	3,025,315
Jan 27, 2026	32.50	33.35	32.10	32.15	32.15	-1.08%	4,107,446
Jan 26, 2026	32.70	32.70	32.15	32.50	32.50	0.93%	1,455,523
Jan 23, 2026	32.75	32.75	32.10	32.20	32.20	-1.08%	2,722,078
Jan 22, 2026	32.50	33.25	32.50	32.55	32.55	-0.15%	3,750,129
Jan 21, 2026	32.65	33.15	32.60	32.60	32.60	-1.36%	3,517,024
Jan 20, 2026	33.50	33.90	33.00	33.05	33.05	-1.34%	3,933,245
Jan 19, 2026	33.85	34.60	33.30	33.50	33.50	-1.18%	8,307,510
Jan 16, 2026	33.60	34.20	33.50	33.90	33.90	1.04%	3,988,785
Jan 15, 2026	32.80	33.80	32.60	33.55	33.55	1.36%	5,206,680
Jan 14, 2026	32.75	33.35	32.75	33.10	33.10	1.69%	4,459,917
Jan 13, 2026	32.20	32.85	32.20	32.55	32.55	1.24%	5,190,417
Jan 12, 2026	31.60	32.35	31.40	32.15	32.15	1.74%	3,984,028
Jan 9, 2026	32.00	32.40	31.40	31.60	31.60	0.32%	2,719,341
Jan 8, 2026	31.20	31.70	31.15	31.50	31.50	0.96%	1,914,413
Jan 7, 2026	31.00	31.45	31.00	31.20	31.20	0.65%	2,314,820
Jan 6, 2026	31.00	31.40	30.70	31.00	31.00	1.31%	2,146,351