|
Closing price on 3/20/2015
|
|
| Open |
10.90 |
| High |
11.10 |
| Low |
10.70 |
| Volume |
2,310 |
| Split-adjusted Price |
7.13 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2015
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
11.10
|
10.87
|
7.13
|
2,310
|
|
|
3/19/2015
|
+0.10 / +0.91%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
7.13
|
4,820
|
|
|
3/18/2015
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.07
|
1,390
|
|
|
3/17/2015
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
6.87
|
5,020
|
|
|
3/16/2015
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
7.07
|
510
|
|
|
3/13/2015
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
6.94
|
500
|
|
|
3/12/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
6.87
|
4,010
|
|
|
3/11/2015
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
6.94
|
2,500
|
|
|
3/10/2015
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
6.81
|
1,110
|
|
|
3/9/2015
|
-0.50 / -4.55%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
6.75
|
900
|
|
|
3/6/2015
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.07
|
10
|
|
|
3/5/2015
|
+0.40 / +3.81%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
7.00
|
2,110
|
|
|
3/4/2015
|
+0.10 / +0.96%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
6.75
|
10,570
|
|
|
3/3/2015
|
-0.10 / -0.95%
|
10.50
|
10.80
|
9.80
|
10.40
|
10.40
|
6.68
|
35,070
|
|
|
3/2/2015
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
6.75
|
680
|
|
|
2/27/2015
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.42
|
260
|
|
|
2/26/2015
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.55
|
20
|
|
|
2/25/2015
|
0.00 / 0.00%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.50
|
6.75
|
410
|
|
|
2/24/2015
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.75
|
650
|
|
|
2/13/2015
|
+0.10 / +0.97%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.40
|
6.68
|
100
|
|
|
2/12/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.62
|
0
|
|
|
2/11/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.62
|
360
|
|
|
2/10/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.62
|
0
|
|
|
2/9/2015
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.62
|
10
|
|
|
2/6/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.68
|
0
|
|
|
2/5/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.68
|
0
|
|
|
2/4/2015
|
-0.10 / -0.95%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.40
|
6.68
|
470
|
|
|
2/3/2015
|
0.00 / 0.00%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
6.75
|
1,280
|
|
|
2/2/2015
|
+0.10 / +0.96%
|
10.40
|
10.60
|
9.80
|
10.50
|
10.50
|
6.75
|
210
|
|
|
1/30/2015
|
+0.10 / +0.97%
|
10.00
|
10.50
|
9.60
|
10.40
|
10.40
|
6.68
|
2,460
|
|
|