|
Closing price on 10/25/2011
|
|
| Open |
23.10 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
266,000 |
| Split-adjusted Price |
7.72 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2011
|
-0.10 / -0.43%
|
23.10
|
23.50
|
23.00
|
23.10
|
23.10
|
7.72
|
266,000
|
|
|
10/24/2011
|
-0.30 / -1.28%
|
23.50
|
23.60
|
23.00
|
23.20
|
23.20
|
7.75
|
194,970
|
|
|
10/21/2011
|
+1.10 / +4.91%
|
22.40
|
23.50
|
22.40
|
23.50
|
23.50
|
7.85
|
477,940
|
|
|
10/20/2011
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.30
|
22.40
|
22.40
|
7.49
|
203,940
|
|
|
10/19/2011
|
-0.20 / -0.89%
|
22.70
|
22.70
|
22.30
|
22.30
|
22.30
|
7.45
|
291,970
|
|
|
10/18/2011
|
-0.10 / -0.44%
|
22.10
|
22.70
|
22.00
|
22.50
|
22.50
|
7.52
|
256,850
|
|
|
10/17/2011
|
-0.50 / -2.16%
|
23.10
|
23.10
|
22.60
|
22.60
|
22.60
|
7.55
|
392,620
|
|
|
10/14/2011
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.10
|
7.72
|
266,040
|
|
|
10/13/2011
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.20
|
23.40
|
23.40
|
7.82
|
278,030
|
|
|
10/12/2011
|
-0.70 / -2.92%
|
23.80
|
23.80
|
23.30
|
23.30
|
23.30
|
7.79
|
314,470
|
|
|
10/11/2011
|
-0.20 / -0.83%
|
24.10
|
24.20
|
23.90
|
24.00
|
24.00
|
8.02
|
235,600
|
|
|
10/10/2011
|
+0.40 / +1.68%
|
24.20
|
24.20
|
23.80
|
24.20
|
24.20
|
8.09
|
262,370
|
|
|
10/7/2011
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.60
|
23.80
|
23.80
|
7.96
|
521,840
|
|
|
10/6/2011
|
+0.20 / +0.85%
|
24.10
|
24.40
|
23.60
|
23.80
|
23.80
|
7.96
|
586,330
|
|
|
10/5/2011
|
-0.70 / -2.88%
|
24.30
|
24.60
|
23.60
|
23.60
|
23.60
|
7.89
|
524,710
|
|
|
10/4/2011
|
-0.60 / -2.41%
|
24.50
|
24.80
|
24.20
|
24.30
|
24.30
|
8.12
|
258,450
|
|
|
10/3/2011
|
-0.30 / -1.19%
|
25.10
|
25.20
|
24.90
|
24.90
|
24.90
|
8.32
|
317,030
|
|
|
9/30/2011
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.20
|
25.20
|
25.20
|
8.42
|
250,870
|
|
|
9/29/2011
|
-0.20 / -0.79%
|
25.40
|
25.40
|
25.10
|
25.20
|
25.20
|
8.42
|
229,580
|
|
|
9/28/2011
|
-0.20 / -0.78%
|
26.10
|
26.20
|
25.40
|
25.40
|
25.40
|
8.49
|
345,530
|
|
|
9/27/2011
|
+0.20 / +0.79%
|
25.40
|
25.90
|
25.30
|
25.60
|
25.60
|
8.56
|
123,450
|
|
|
9/26/2011
|
-0.10 / -0.39%
|
25.50
|
25.60
|
25.40
|
25.40
|
25.40
|
8.49
|
358,950
|
|
|
9/23/2011
|
-0.40 / -1.54%
|
25.60
|
25.70
|
25.40
|
25.50
|
25.50
|
8.52
|
544,950
|
|
|
9/22/2011
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.50
|
25.90
|
25.90
|
8.66
|
542,740
|
|
|
9/21/2011
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.60
|
25.80
|
25.80
|
8.62
|
204,020
|
|
|
9/20/2011
|
-0.70 / -2.64%
|
26.50
|
26.50
|
25.50
|
25.80
|
25.80
|
8.62
|
357,570
|
|
|
9/19/2011
|
+1.20 / +4.74%
|
25.90
|
26.50
|
25.40
|
26.50
|
26.50
|
8.86
|
180,020
|
|
|
9/16/2011
|
-0.20 / -0.78%
|
26.00
|
26.30
|
25.30
|
25.30
|
25.30
|
8.46
|
843,610
|
|
|
9/15/2011
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.30
|
25.50
|
25.50
|
8.52
|
705,990
|
|
|
9/14/2011
|
-0.60 / -2.28%
|
26.00
|
26.20
|
25.60
|
25.70
|
25.70
|
8.59
|
656,080
|
|
|