CTCI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	32.85	33.50	32.75	33.30	33.30	1.83%	3,819,834
Sep 11, 2025	33.25	33.25	32.25	32.70	32.70	-1.65%	6,395,610
Sep 10, 2025	32.80	33.55	32.60	33.25	33.25	-0.15%	6,657,564
Sep 9, 2025	34.70	34.75	33.00	33.30	33.30	-4.58%	14,477,360
Sep 8, 2025	33.60	36.30	33.60	34.90	34.90	5.76%	26,204,033
Sep 5, 2025	32.30	33.00	32.10	33.00	33.00	2.96%	9,404,183
Sep 4, 2025	32.00	32.20	31.70	32.05	32.05	0.94%	3,966,654
Sep 3, 2025	32.20	32.40	31.70	31.75	31.75	-1.24%	4,974,173
Sep 2, 2025	32.20	32.60	31.85	32.15	32.15	0.47%	6,728,657
Sep 1, 2025	31.05	32.30	31.05	32.00	32.00	3.56%	9,292,432
Aug 29, 2025	31.75	32.40	30.75	30.90	30.90	-1.12%	10,546,869
Aug 28, 2025	31.05	31.70	30.80	31.25	31.25	1.63%	6,264,956
Aug 27, 2025	30.65	31.10	30.60	30.75	30.75	0.65%	2,980,896
Aug 26, 2025	30.75	31.35	30.45	30.55	30.55	-0.97%	4,611,931
Aug 25, 2025	30.90	31.30	30.80	30.85	30.85	0.33%	4,019,297
Aug 22, 2025	30.80	30.80	30.20	30.75	30.75	1.32%	3,145,983
Aug 21, 2025	30.70	30.95	30.15	30.35	30.35	-0.49%	3,651,469
Aug 20, 2025	30.90	30.90	30.15	30.50	30.50	-1.45%	4,997,987
Aug 19, 2025	32.10	32.10	30.70	30.95	30.95	-3.13%	7,596,388
Aug 18, 2025	30.95	32.00	30.85	31.95	31.95	4.93%	9,347,908
Aug 15, 2025	29.00	31.00	28.65	30.45	30.45	3.89%	20,590,470
Aug 14, 2025	29.81	30.09	29.18	29.31	28.40	-1.08%	12,693,979
Aug 13, 2025	29.45	30.22	29.45	29.63	28.71	0.78%	10,349,477
Aug 12, 2025	29.77	30.09	29.27	29.40	28.49	-1.67%	8,571,697
Aug 11, 2025	29.18	29.90	29.13	29.90	28.97	2.64%	8,711,318
Aug 8, 2025	29.04	29.36	28.81	29.13	28.23	0.31%	6,995,131
Aug 7, 2025	28.95	29.31	28.59	29.04	28.14	0.31%	6,925,506
Aug 6, 2025	28.63	29.27	28.31	28.95	28.05	0.31%	5,829,933
Aug 5, 2025	29.09	29.09	28.36	28.86	27.96	-0.93%	10,349,415
Aug 4, 2025	27.59	29.72	27.27	29.13	28.23	5.93%	18,362,694
Aug 1, 2025	26.13	27.63	26.09	27.50	26.64	3.77%	12,583,641
Jul 31, 2025	26.90	26.95	26.27	26.50	25.67	-1.34%	9,455,213
Jul 30, 2025	26.59	26.95	26.09	26.86	26.02	1.02%	8,045,980
Jul 29, 2025	27.72	28.22	26.13	26.59	25.76	3.54%	26,536,950
Jul 28, 2025	25.63	25.90	25.27	25.68	24.88	0.20%	3,693,212
Jul 25, 2025	25.77	26.27	25.45	25.63	24.84	-0.35%	5,661,224
Jul 24, 2025	25.59	25.90	24.95	25.72	24.92	0.51%	4,999,946
Jul 23, 2025	24.95	25.63	24.90	25.59	24.79	2.77%	4,501,915
Jul 22, 2025	25.45	25.72	24.86	24.90	24.13	-2.70%	5,683,915
Jul 21, 2025	24.45	26.36	24.40	25.59	24.79	6.23%	16,293,810
Jul 18, 2025	24.36	24.36	24.00	24.09	23.34	-0.17%	1,849,888
Jul 17, 2025	23.77	24.36	23.72	24.13	23.38	1.51%	1,646,368
Jul 16, 2025	23.95	24.09	23.72	23.77	23.03	-0.75%	2,385,303
Jul 15, 2025	24.18	24.40	23.90	23.95	23.21	-1.11%	2,469,189
Jul 14, 2025	24.18	24.54	24.09	24.22	23.47	0.17%	2,262,298
Jul 11, 2025	24.40	24.40	23.90	24.18	23.43	-0.90%	2,483,056
Jul 10, 2025	24.18	24.50	24.09	24.40	23.65	0.37%	1,289,184
Jul 9, 2025	24.09	24.40	24.09	24.31	23.56	0.91%	999,453
Jul 8, 2025	24.63	24.68	24.00	24.09	23.34	-2.39%	2,628,914
Jul 7, 2025	24.54	25.18	24.50	24.68	23.91	-0.16%	2,706,275