|
Closing price on 11/25/2015
|
|
| Open |
20.30 |
| High |
20.60 |
| Low |
19.90 |
| Volume |
15,310 |
| Split-adjusted Price |
14.08 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2015
|
+0.10 / +0.49%
|
20.30
|
20.60
|
19.90
|
20.60
|
19.99
|
14.08
|
15,310
|
|
|
11/24/2015
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.00
|
20.50
|
20.16
|
14.01
|
73,010
|
|
|
11/23/2015
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.30
|
20.50
|
20.43
|
14.01
|
29,460
|
|
|
11/20/2015
|
+0.20 / +0.98%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.49
|
14.15
|
25,520
|
|
|
11/19/2015
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.56
|
14.01
|
41,640
|
|
|
11/18/2015
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.50
|
20.70
|
20.65
|
14.15
|
41,460
|
|
|
11/17/2015
|
+0.30 / +1.47%
|
20.20
|
20.90
|
20.20
|
20.70
|
20.50
|
14.15
|
70,920
|
|
|
11/16/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.40
|
20.29
|
13.94
|
53,520
|
|
|
11/13/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.90
|
20.40
|
20.26
|
13.94
|
20,340
|
|
|
11/12/2015
|
+0.10 / +0.49%
|
20.90
|
20.90
|
19.80
|
20.40
|
20.06
|
13.94
|
29,160
|
|
|
11/11/2015
|
-0.10 / -0.49%
|
20.40
|
20.40
|
19.80
|
20.30
|
20.11
|
13.87
|
9,200
|
|
|
11/10/2015
|
+0.30 / +1.49%
|
20.20
|
20.40
|
19.70
|
20.40
|
20.12
|
13.94
|
16,150
|
|
|
11/9/2015
|
-0.20 / -0.99%
|
20.40
|
20.50
|
20.10
|
20.10
|
20.35
|
13.74
|
26,780
|
|
|
11/6/2015
|
+0.30 / +1.50%
|
20.40
|
20.40
|
19.80
|
20.30
|
20.01
|
13.87
|
40,970
|
|
|
11/5/2015
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.40
|
20.00
|
19.78
|
13.67
|
80,820
|
|
|
11/4/2015
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.30
|
19.60
|
19.49
|
13.39
|
58,910
|
|
|
11/3/2015
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.00
|
19.50
|
19.27
|
13.33
|
2,114,740
|
|
|
11/2/2015
|
0.00 / 0.00%
|
18.50
|
20.00
|
18.50
|
19.50
|
19.03
|
13.33
|
14,030
|
|
|
10/30/2015
|
+0.50 / +2.63%
|
19.90
|
19.90
|
19.00
|
19.50
|
19.23
|
13.33
|
93,840
|
|
|
10/29/2015
|
+0.30 / +1.60%
|
19.30
|
19.50
|
18.20
|
19.00
|
19.10
|
12.98
|
88,240
|
|
|
10/28/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
17.50
|
18.70
|
18.65
|
12.78
|
85,140
|
|
|
10/27/2015
|
+0.90 / +5.06%
|
18.90
|
18.90
|
17.90
|
18.70
|
18.57
|
12.78
|
43,340
|
|
|
10/26/2015
|
+1.10 / +6.59%
|
16.70
|
17.80
|
16.70
|
17.80
|
17.56
|
12.16
|
115,090
|
|
|
10/23/2015
|
0.00 / 0.00%
|
16.20
|
16.70
|
16.10
|
16.70
|
16.58
|
11.41
|
21,350
|
|
|
10/22/2015
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.30
|
16.70
|
16.50
|
11.41
|
13,760
|
|
|
10/21/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.10
|
16.80
|
16.56
|
11.48
|
29,400
|
|
|
10/20/2015
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.20
|
16.80
|
16.61
|
11.48
|
104,820
|
|
|
10/19/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.85
|
11.55
|
110,310
|
|
|
10/16/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.80
|
11.55
|
141,390
|
|
|
10/15/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.64
|
11.55
|
126,710
|
|
|