CTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	67.22	67.22	65.00	65.17	65.17	-1.70%	3,348
Apr 27, 2026	66.39	66.72	65.77	66.30	66.30	-0.35%	2,649
Apr 24, 2026	67.14	67.14	65.99	66.53	66.53	0.07%	2,495
Apr 23, 2026	66.73	67.00	65.25	66.48	66.48	-0.27%	6,519
Apr 22, 2026	66.05	66.77	65.82	66.66	66.66	3.30%	2,152
Apr 21, 2026	64.50	66.09	64.31	64.53	64.53	0.66%	6,994
Apr 20, 2026	63.08	64.11	63.08	64.11	64.11	1.69%	1,079
Apr 17, 2026	63.30	63.30	62.91	63.04	63.04	0.58%	1,002
Apr 16, 2026	62.65	62.79	62.11	62.68	62.68	0.11%	998
Apr 15, 2026	63.24	63.60	62.61	62.61	62.61	-0.41%	2,124
Apr 14, 2026	62.15	62.87	62.02	62.87	62.87	2.78%	2,527
Apr 13, 2026	61.51	61.51	60.81	61.17	61.17	0.79%	3,066
Apr 10, 2026	60.17	60.89	60.17	60.69	60.69	1.44%	1,922
Apr 9, 2026	59.50	60.36	59.41	59.83	59.83	0.61%	6,862
Apr 8, 2026	62.94	62.94	58.87	59.47	59.47	3.93%	5,958
Apr 7, 2026	56.76	57.22	56.55	57.22	57.22	-1.23%	1,103
Apr 6, 2026	58.09	58.19	57.38	57.93	57.93	0.56%	5,216
Apr 2, 2026	58.03	58.03	57.61	57.61	57.61	-0.75%	508
Apr 1, 2026	58.59	58.95	57.66	58.04	58.04	-0.47%	2,448
Mar 31, 2026	56.68	58.32	56.65	58.32	58.32	5.37%	1,938
Mar 30, 2026	57.51	57.51	55.35	55.35	55.35	-2.64%	1,140
Mar 27, 2026	56.76	56.88	56.54	56.85	56.85	-0.67%	3,681
Mar 26, 2026	57.80	57.81	57.07	57.23	57.23	-3.50%	2,263
Mar 25, 2026	59.01	59.60	58.94	59.31	59.31	2.43%	5,640
Mar 24, 2026	57.27	58.34	57.27	57.90	57.90	-0.17%	6,783
Mar 23, 2026	56.04	58.66	56.04	58.00	58.00	1.05%	8,517
Mar 20, 2026	59.04	59.04	57.40	57.40	57.40	-2.93%	5,008
Mar 19, 2026	57.42	59.20	57.17	59.13	59.13	1.43%	4,798
Mar 18, 2026	59.51	59.51	58.30	58.30	58.30	-1.95%	6,717
Mar 17, 2026	57.67	59.52	57.67	59.46	59.46	1.34%	4,051
Mar 16, 2026	57.54	59.40	57.54	58.67	58.67	1.15%	6,897
Mar 13, 2026	59.12	59.12	57.74	58.01	58.00	-0.51%	10,897
Mar 12, 2026	58.40	59.01	58.26	58.30	58.30	-1.01%	7,583
Mar 11, 2026	59.67	59.67	58.85	58.90	58.90	1.46%	5,916
Mar 10, 2026	58.83	59.42	58.00	58.05	58.05	1.22%	7,852
Mar 9, 2026	54.40	57.35	54.40	57.35	57.35	3.15%	21,229
Mar 6, 2026	55.67	56.46	55.44	55.60	55.60	-1.15%	2,745
Mar 5, 2026	56.45	57.33	54.98	56.24	56.24	-3.27%	7,218
Mar 4, 2026	56.36	58.46	56.36	58.14	58.14	4.09%	11,501
Mar 3, 2026	54.95	55.86	54.69	55.86	55.86	-5.50%	1,892
Mar 2, 2026	58.36	59.10	58.36	59.10	59.10	0.85%	2,603
Feb 27, 2026	58.87	58.87	57.95	58.60	58.60	-1.73%	4,509
Feb 26, 2026	59.74	59.97	59.24	59.64	59.64	-3.16%	16,391
Feb 25, 2026	63.14	63.14	61.59	61.59	61.58	0.40%	3,901
Feb 24, 2026	61.18	61.55	61.18	61.34	61.34	2.81%	1,850
Feb 23, 2026	60.04	60.04	58.62	59.66	59.66	-1.07%	4,401
Feb 20, 2026	60.00	60.85	59.84	60.30	60.30	0.23%	3,264
Feb 19, 2026	59.98	60.40	59.63	60.17	60.17	-0.05%	1,929
Feb 18, 2026	59.79	60.76	59.60	60.20	60.20	1.77%	3,855
Feb 17, 2026	57.33	59.34	57.33	59.15	59.15	0.36%	5,232
Feb 13, 2026	58.81	59.00	58.61	58.94	58.93	0.95%	3,508
Feb 12, 2026	62.12	62.12	58.38	58.38	58.38	-3.29%	1,159
Feb 11, 2026	60.60	60.60	60.36	60.36	60.36	-0.50%	1,028
Feb 10, 2026	61.50	61.77	60.67	60.67	60.67	-1.45%	2,092
Feb 9, 2026	60.78	61.56	60.78	61.56	61.56	2.28%	2,421
Feb 6, 2026	59.69	60.19	59.34	60.19	60.19	2.85%	2,628
Feb 5, 2026	59.00	59.29	58.23	58.52	58.52	-4.99%	2,909
Feb 4, 2026	64.25	64.25	59.87	61.59	61.59	-1.47%	3,721
Feb 3, 2026	61.85	62.96	61.67	62.51	62.51	2.08%	1,234
Feb 2, 2026	61.00	61.24	60.49	61.24	61.24	-0.19%	2,206
Jan 30, 2026	61.87	63.20	61.01	61.36	61.36	-2.99%	10,435
Jan 29, 2026	64.95	64.95	61.40	63.25	63.25	-2.11%	7,587
Jan 28, 2026	62.92	64.65	62.92	64.61	64.61	2.97%	6,048
Jan 27, 2026	61.83	62.79	61.83	62.75	62.75	1.17%	9,787
Jan 26, 2026	62.94	62.94	60.68	62.02	62.02	-0.35%	10,723
Jan 23, 2026	62.30	62.79	62.01	62.24	62.24	-0.03%	6,843
Jan 22, 2026	60.71	62.50	60.71	62.26	62.26	3.36%	4,899
Jan 21, 2026	59.99	60.23	58.73	60.23	60.23	1.58%	3,159
Jan 20, 2026	59.04	59.30	59.04	59.30	59.30	-0.44%	1,569
Jan 16, 2026	59.25	59.56	59.25	59.56	59.56	1.04%	1,293
Jan 15, 2026	58.96	59.46	58.95	58.95	58.95	0.78%	1,757
Jan 14, 2026	59.05	59.05	58.26	58.49	58.49	-1.14%	7,235
Jan 13, 2026	59.81	59.89	58.89	59.17	59.17	0.64%	1,980
Jan 12, 2026	56.20	59.13	56.19	58.79	58.79	2.29%	6,238
Jan 9, 2026	57.17	57.47	57.17	57.47	57.47	1.54%	3,228
Jan 8, 2026	56.20	57.23	56.20	56.60	56.60	0.56%	1,907
Jan 7, 2026	55.74	56.54	55.74	56.28	56.28	-1.22%	7,810
Jan 6, 2026	56.49	56.98	56.37	56.98	56.98	0.44%	5,334
Jan 5, 2026	56.05	56.73	56.05	56.73	56.73	1.30%	2,740
Jan 2, 2026	54.87	56.00	54.87	56.00	56.00	5.46%	2,617
Dec 31, 2025	52.82	53.16	52.75	53.10	53.10	-0.54%	1,678
Dec 30, 2025	53.78	54.00	53.39	53.39	53.39	-1.87%	1,166
Dec 29, 2025	54.57	54.57	54.41	54.41	54.13	-0.91%	1,354
Dec 26, 2025	53.82	54.91	53.82	54.91	54.63	-0.02%	3,104
Dec 24, 2025	54.59	54.93	54.56	54.92	54.64	0.11%	2,464
Dec 23, 2025	55.50	55.50	54.45	54.86	54.58	-1.69%	7,526
Dec 22, 2025	54.55	56.05	54.55	55.80	55.52	1.48%	4,116
Dec 19, 2025	55.08	55.08	54.99	54.99	54.71	2.12%	431
Dec 18, 2025	54.15	54.30	53.85	53.85	53.57	1.56%	3,042
Dec 17, 2025	54.65	54.77	52.98	53.02	52.75	-2.88%	1,667
Dec 16, 2025	54.03	54.60	53.88	54.59	54.31	-0.46%	2,036
Dec 15, 2025	56.45	56.45	54.85	54.85	54.56	-1.11%	1,783
Dec 12, 2025	58.13	58.13	55.39	55.46	55.17	-4.76%	2,544
Dec 11, 2025	55.75	58.23	55.75	58.23	57.93	2.56%	2,327
Dec 10, 2025	55.99	57.17	55.91	56.78	56.49	1.34%	5,771
Dec 9, 2025	55.13	56.26	55.13	56.03	55.74	-0.19%	35,035
Dec 8, 2025	56.45	56.45	55.51	56.13	55.85	-0.74%	3,776
Dec 5, 2025	56.65	57.01	56.56	56.56	56.26	-0.06%	1,382
Dec 4, 2025	54.76	56.65	54.66	56.59	56.30	3.53%	2,984
Dec 3, 2025	54.70	54.70	54.03	54.66	54.37	-0.08%	3,068