Closing price on 2/2/2012
|
|
Open |
6.10 |
High |
6.30 |
Low |
6.10 |
Volume |
13,000 |
Split-adjusted Price |
4.38 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2012
|
-0.10 / -1.59%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
4.38
|
13,000
|
|
2/1/2012
|
-0.10 / -1.56%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.45
|
6,400
|
|
1/31/2012
|
-0.30 / -4.48%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.52
|
7,600
|
|
1/30/2012
|
-0.40 / -5.63%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.73
|
100
|
|
1/20/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.01
|
1,900
|
|
1/19/2012
|
+0.20 / +2.90%
|
8.00
|
8.10
|
7.10
|
7.10
|
7.10
|
5.01
|
31,000
|
|
1/18/2012
|
+0.30 / +4.55%
|
7.60
|
7.70
|
6.80
|
6.90
|
6.90
|
4.87
|
17,300
|
|
1/17/2012
|
+0.20 / +3.13%
|
7.30
|
7.30
|
6.60
|
6.60
|
6.60
|
4.66
|
17,300
|
|
1/16/2012
|
+0.10 / +1.59%
|
7.20
|
7.20
|
6.40
|
6.40
|
6.40
|
4.52
|
25,900
|
|
1/13/2012
|
-0.40 / -5.97%
|
7.10
|
7.10
|
6.30
|
6.30
|
6.30
|
4.45
|
24,000
|
|
1/12/2012
|
-0.40 / -5.63%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.73
|
700
|
|
1/11/2012
|
-0.50 / -6.58%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.01
|
100
|
|
1/10/2012
|
-0.50 / -6.17%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.36
|
700
|
|
1/9/2012
|
+0.50 / +6.58%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.72
|
0
|
|
1/6/2012
|
-0.50 / -6.17%
|
8.00
|
8.20
|
7.60
|
7.60
|
7.60
|
5.36
|
3,100
|
|
1/5/2012
|
-0.60 / -6.90%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.72
|
300
|
|
1/4/2012
|
-0.60 / -6.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.14
|
1,100
|
|
1/3/2012
|
+0.50 / +5.68%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.56
|
100
|
|
12/30/2011
|
+0.30 / +3.53%
|
8.80
|
10.00
|
8.80
|
8.80
|
8.80
|
6.21
|
46,800
|
|
12/29/2011
|
+0.50 / +6.25%
|
8.50
|
9.70
|
8.50
|
8.50
|
8.50
|
6.00
|
253,400
|
|
12/28/2011
|
+0.30 / +3.90%
|
8.00
|
9.20
|
8.00
|
8.00
|
8.00
|
5.65
|
39,000
|
|
12/27/2011
|
+0.50 / +6.94%
|
7.70
|
8.70
|
7.70
|
7.70
|
7.70
|
5.43
|
32,200
|
|
12/26/2011
|
+0.30 / +4.35%
|
7.20
|
8.20
|
7.20
|
7.20
|
7.20
|
5.08
|
26,400
|
|
12/23/2011
|
+0.30 / +4.55%
|
6.90
|
7.90
|
6.90
|
6.90
|
6.90
|
4.87
|
36,700
|
|
12/22/2011
|
+0.40 / +6.45%
|
6.60
|
7.40
|
6.60
|
6.60
|
6.60
|
4.66
|
29,100
|
|
12/21/2011
|
+0.30 / +5.08%
|
6.30
|
7.00
|
6.20
|
6.20
|
6.20
|
4.38
|
31,200
|
|
12/20/2011
|
-0.30 / -4.84%
|
6.00
|
6.70
|
5.90
|
5.90
|
5.90
|
4.16
|
32,600
|
|
12/19/2011
|
+0.10 / +1.64%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
4.38
|
200
|
|
12/16/2011
|
+0.30 / +5.17%
|
5.80
|
6.60
|
5.80
|
6.10
|
6.10
|
4.30
|
31,900
|
|
12/15/2011
|
+0.10 / +1.75%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.80
|
4.09
|
26,600
|
|
|