CTCI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.20	39.65	39.00	39.65	39.65	1.93%	4,170,545
May 28, 2026	39.35	39.70	38.75	38.90	38.90	-1.14%	3,943,206
May 27, 2026	40.70	40.85	38.95	39.35	39.35	-3.08%	6,678,136
May 26, 2026	39.90	41.00	39.75	40.60	40.60	2.78%	8,418,662
May 25, 2026	39.35	39.60	38.90	39.50	39.50	0.51%	3,516,488
May 22, 2026	39.75	40.00	39.15	39.30	39.30	-0.76%	5,063,209
May 21, 2026	38.90	39.70	38.75	39.60	39.60	2.19%	8,055,053
May 20, 2026	37.75	38.80	37.45	38.75	38.75	3.75%	7,531,530
May 19, 2026	36.70	37.80	36.70	37.35	37.35	1.49%	3,150,215
May 18, 2026	37.20	37.40	36.55	36.80	36.80	-2.13%	3,229,039
May 15, 2026	38.00	39.00	37.55	37.60	37.60	-	8,592,577
May 14, 2026	36.90	37.80	36.75	37.60	37.60	2.17%	3,975,406
May 13, 2026	37.95	38.10	36.60	36.80	36.80	-0.81%	5,195,446
May 12, 2026	36.60	37.30	36.00	37.10	37.10	1.78%	4,165,181
May 11, 2026	36.95	36.95	36.20	36.45	36.45	-0.95%	3,268,526
May 8, 2026	37.90	38.40	36.75	36.80	36.80	-1.34%	7,089,802
May 7, 2026	36.80	37.65	36.80	37.30	37.30	1.36%	4,754,918
May 6, 2026	36.80	37.00	36.35	36.80	36.80	0.82%	2,948,283
May 5, 2026	37.10	37.10	36.35	36.50	36.50	-1.35%	3,134,500
May 4, 2026	36.95	37.40	36.60	37.00	37.00	0.68%	2,927,533
Apr 30, 2026	37.00	37.00	36.40	36.75	36.75	-0.68%	3,091,570
Apr 29, 2026	37.25	37.25	36.40	37.00	37.00	-0.13%	2,582,109
Apr 28, 2026	36.60	37.05	36.45	37.05	37.05	1.79%	2,388,307
Apr 27, 2026	36.90	37.30	36.20	36.40	36.40	-1.49%	4,292,913
Apr 24, 2026	37.35	37.75	36.85	36.95	36.95	-	4,837,981
Apr 23, 2026	37.30	37.35	35.55	36.95	36.95	-0.14%	7,378,962
Apr 22, 2026	37.20	37.35	36.50	37.00	37.00	-0.54%	4,182,714
Apr 21, 2026	36.45	37.35	36.00	37.20	37.20	2.20%	5,348,963
Apr 20, 2026	38.80	38.95	36.40	36.40	36.40	-5.45%	9,889,158
Apr 17, 2026	37.90	39.20	37.55	38.50	38.50	1.45%	9,069,313
Apr 16, 2026	39.15	40.30	37.00	37.95	37.95	-0.39%	17,727,630
Apr 15, 2026	36.95	38.10	36.20	38.10	38.10	9.96%	17,740,780
Apr 14, 2026	35.15	35.15	34.40	34.65	34.65	-1.42%	4,585,608
Apr 13, 2026	35.25	35.25	34.50	35.15	35.15	-0.57%	4,467,565
Apr 10, 2026	35.80	35.85	35.05	35.35	35.35	-0.70%	4,441,364
Apr 9, 2026	36.25	36.40	35.30	35.60	35.60	-1.11%	4,835,859
Apr 8, 2026	36.15	37.00	35.25	36.00	36.00	1.98%	8,915,320
Apr 7, 2026	35.75	36.10	35.15	35.30	35.30	-0.98%	4,832,387
Apr 2, 2026	35.70	36.00	34.60	35.65	35.65	0.42%	4,752,354
Apr 1, 2026	36.50	36.60	35.15	35.50	35.50	0.14%	5,203,972
Mar 31, 2026	35.20	36.15	34.50	35.45	35.45	0.28%	8,793,142
Mar 30, 2026	35.60	36.15	35.05	35.35	35.35	-2.21%	7,244,889
Mar 27, 2026	38.45	38.95	35.90	36.15	36.15	-6.23%	12,970,380
Mar 26, 2026	39.70	40.30	38.10	38.55	38.55	-2.16%	13,182,810
Mar 25, 2026	36.90	39.50	36.65	39.40	39.40	7.95%	23,503,190
Mar 24, 2026	35.20	36.75	34.35	36.50	36.50	5.34%	17,819,920
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