Closing price on 6/16/2014
|
|
Open |
7.10 |
High |
7.10 |
Low |
7.10 |
Volume |
5,000 |
Split-adjusted Price |
6.29 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/16/2014
|
+0.50 / +7.58%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.29
|
5,000
|
|
6/13/2014
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.85
|
1,000
|
|
6/12/2014
|
-0.40 / -5.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.20
|
1,300
|
|
6/11/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.56
|
0
|
|
6/10/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.56
|
0
|
|
6/9/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.56
|
0
|
|
6/6/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.56
|
10,000
|
|
6/5/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.56
|
30
|
|
6/4/2014
|
+0.40 / +5.71%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
6.56
|
15,100
|
|
6/3/2014
|
-0.70 / -9.09%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.20
|
1,000
|
|
6/2/2014
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.82
|
0
|
|
5/30/2014
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.82
|
0
|
|
5/29/2014
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.82
|
0
|
|
5/28/2014
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.82
|
0
|
|
5/27/2014
|
-0.20 / -2.53%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.70
|
6.82
|
1,600
|
|
5/26/2014
|
-0.20 / -2.47%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.90
|
7.00
|
300
|
|
5/23/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.18
|
0
|
|
5/22/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.18
|
0
|
|
5/21/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.18
|
0
|
|
5/20/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.18
|
54
|
|
5/19/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.18
|
0
|
|
5/16/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.18
|
0
|
|
5/15/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.18
|
0
|
|
5/14/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.18
|
0
|
|
5/13/2014
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
7.18
|
52,100
|
|
5/12/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.27
|
0
|
|
5/9/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.27
|
0
|
|
5/8/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.27
|
0
|
|
5/7/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.27
|
11,100
|
|
5/6/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.27
|
0
|
|
|