|
Closing price on 3/3/2015
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
9.80 |
| Volume |
35,070 |
| Split-adjusted Price |
6.68 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/29/2015
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.62
|
200
|
|
|
1/28/2015
|
-0.50 / -4.90%
|
10.70
|
10.70
|
9.70
|
9.70
|
9.70
|
6.23
|
170
|
|
|
1/27/2015
|
-0.60 / -5.56%
|
10.10
|
10.80
|
10.10
|
10.20
|
10.20
|
6.55
|
230
|
|
|
1/26/2015
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.20
|
10.80
|
10.80
|
6.94
|
410
|
|
|
1/23/2015
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.60
|
6.81
|
6,570
|
|
|
1/22/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.87
|
0
|
|
|
1/21/2015
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.87
|
250
|
|
|
1/20/2015
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
6.75
|
1,070
|
|
|
1/19/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.60
|
6.81
|
1,340
|
|
|
1/16/2015
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
6.81
|
3,030
|
|
|
1/15/2015
|
+0.20 / +1.92%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.60
|
6.81
|
1,010
|
|
|
1/14/2015
|
-0.20 / -1.89%
|
10.40
|
10.80
|
10.40
|
10.40
|
10.40
|
6.68
|
320
|
|
|
1/13/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.00
|
10.60
|
10.60
|
6.81
|
2,140
|
|
|