|
Closing price on 11/13/2014
|
|
| Open |
11.00 |
| High |
11.70 |
| Low |
10.90 |
| Volume |
48,480 |
| Split-adjusted Price |
7.32 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2014
|
-0.30 / -2.56%
|
11.00
|
11.70
|
10.90
|
11.40
|
11.40
|
7.32
|
48,480
|
|
|
11/12/2014
|
-0.30 / -2.50%
|
11.20
|
11.90
|
11.20
|
11.70
|
11.70
|
7.52
|
11,070
|
|
|
11/11/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
7.71
|
8,370
|
|
|
11/10/2014
|
-0.10 / -0.83%
|
11.40
|
12.10
|
11.40
|
12.00
|
12.00
|
7.71
|
30,750
|
|
|
11/7/2014
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.77
|
6,400
|
|
|
11/6/2014
|
-0.20 / -1.63%
|
11.60
|
12.30
|
11.60
|
12.10
|
12.10
|
7.77
|
8,050
|
|
|
11/5/2014
|
+0.70 / +6.03%
|
10.80
|
12.30
|
10.80
|
12.30
|
12.30
|
7.90
|
7,810
|
|
|
11/4/2014
|
0.00 / 0.00%
|
11.60
|
12.30
|
11.50
|
11.60
|
11.60
|
7.45
|
4,410
|
|
|
11/3/2014
|
+0.50 / +4.50%
|
11.60
|
11.60
|
10.50
|
11.60
|
11.60
|
7.45
|
490
|
|
|
10/31/2014
|
+0.40 / +3.74%
|
11.20
|
11.20
|
10.70
|
11.10
|
11.10
|
7.13
|
450
|
|
|
10/30/2014
|
+0.60 / +5.94%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
6.87
|
40
|
|
|
10/29/2014
|
-0.60 / -5.61%
|
10.60
|
11.10
|
10.00
|
10.10
|
10.10
|
6.49
|
1,590
|
|
|
10/28/2014
|
+0.70 / +7.00%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
6.87
|
2,020
|
|
|
10/27/2014
|
-0.70 / -6.54%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.00
|
6.42
|
400,030
|
|
|
10/24/2014
|
-0.70 / -6.14%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.87
|
1,710
|
|
|
10/23/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.32
|
0
|
|
|
10/22/2014
|
+0.70 / +6.54%
|
11.40
|
11.40
|
10.70
|
11.40
|
11.40
|
7.32
|
1,650
|
|
|
10/21/2014
|
-0.80 / -6.96%
|
12.30
|
12.30
|
10.70
|
10.70
|
10.70
|
6.87
|
1,980
|
|
|
10/20/2014
|
-0.80 / -6.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.39
|
420
|
|
|
10/17/2014
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.90
|
0
|
|
|
10/16/2014
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.90
|
20
|
|
|
10/15/2014
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.90
|
140
|
|
|
10/14/2014
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.97
|
250
|
|
|
10/13/2014
|
-1.30 / -10.08%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.45
|
1,930
|
|
|
10/10/2014
|
0.00 / 0.00%
|
12.20
|
12.90
|
12.10
|
12.90
|
12.90
|
6.98
|
4,700
|
|
|
10/9/2014
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
6.98
|
350
|
|
|
10/8/2014
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.10
|
13.00
|
13.00
|
7.03
|
1,460
|
|
|
10/7/2014
|
+0.50 / +4.00%
|
13.30
|
13.30
|
12.60
|
13.00
|
13.00
|
7.03
|
12,860
|
|
|
10/6/2014
|
-0.80 / -6.02%
|
13.40
|
13.50
|
12.50
|
12.50
|
12.50
|
6.76
|
9,830
|
|
|
10/3/2014
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.20
|
250
|
|
|