CTCI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	37.90	38.40	36.75	36.80	36.80	-1.34%	7,074,903
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%	2,938,639
May 5, 2026	37.10	37.10	36.35	36.50	36.50	-1.35%	3,130,854
May 4, 2026	36.95	37.40	36.60	37.00	37.00	0.68%	2,913,910
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
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%	10,517,400
Mar 12, 2026	32.10	34.50	32.10	34.25	34.25	6.04%	18,266,550
Mar 11, 2026	30.95	32.50	30.95	32.30	32.30	3.86%	7,908,619
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