Closing price on 2/4/2013
|
|
Open |
6.00 |
High |
6.00 |
Low |
5.60 |
Volume |
1,100 |
Split-adjusted Price |
4.61 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/4/2013
|
-0.20 / -3.45%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.60
|
4.61
|
1,100
|
|
2/1/2013
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
4.78
|
3,300
|
|
1/31/2013
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
4.78
|
5,700
|
|
1/30/2013
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.94
|
2,500
|
|
1/29/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
5.02
|
6,800
|
|
1/28/2013
|
+0.10 / +1.67%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.10
|
5.02
|
9,500
|
|
1/25/2013
|
+0.20 / +3.45%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.94
|
3,600
|
|
1/24/2013
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.78
|
1,800
|
|
1/23/2013
|
-0.50 / -8.20%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.60
|
4.61
|
31,200
|
|
1/22/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.02
|
2,000
|
|
1/21/2013
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.02
|
400
|
|
1/18/2013
|
-0.10 / -1.59%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.20
|
5.10
|
24,000
|
|
1/17/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.19
|
0
|
|
1/16/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
5.19
|
8,200
|
|
1/15/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
5.19
|
8,100
|
|
1/14/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.19
|
0
|
|
1/11/2013
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
5.19
|
22,300
|
|
1/10/2013
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
5.19
|
2,400
|
|
1/9/2013
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
5.19
|
9,600
|
|
1/8/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.10
|
2,700
|
|
1/7/2013
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.10
|
28,300
|
|
1/4/2013
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
5.19
|
8,200
|
|
1/3/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
5.19
|
16,200
|
|
1/2/2013
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
5.19
|
4,500
|
|
12/28/2012
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
5.02
|
700
|
|
12/27/2012
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
5.19
|
200
|
|
12/26/2012
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.02
|
1,000
|
|
12/25/2012
|
-0.40 / -6.06%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.10
|
5,500
|
|
12/24/2012
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.10
|
6.60
|
6.60
|
5.43
|
225,870
|
|
12/21/2012
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.10
|
5,000
|
|
|