|
Closing price on 3/8/2016
|
|
| Open |
20.00 |
| High |
20.20 |
| Low |
19.50 |
| Volume |
318,050 |
| Split-adjusted Price |
13.46 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2016
|
-0.20 / -1.01%
|
20.00
|
20.20
|
19.50
|
19.70
|
19.78
|
13.46
|
318,050
|
|
|
3/7/2016
|
-0.50 / -2.45%
|
20.40
|
20.60
|
19.90
|
19.90
|
20.27
|
13.60
|
328,470
|
|
|
3/4/2016
|
+0.30 / +1.49%
|
20.10
|
20.90
|
20.00
|
20.40
|
20.41
|
13.94
|
318,910
|
|
|
3/3/2016
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.90
|
20.10
|
20.06
|
13.74
|
292,360
|
|
|
3/2/2016
|
-0.20 / -0.99%
|
20.30
|
20.40
|
19.90
|
20.10
|
20.14
|
13.74
|
331,280
|
|
|
3/1/2016
|
+1.20 / +6.28%
|
19.10
|
20.40
|
19.00
|
20.30
|
19.83
|
13.87
|
468,880
|
|
|
2/29/2016
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.90
|
19.10
|
19.04
|
13.05
|
259,290
|
|
|
2/26/2016
|
+0.10 / +0.53%
|
19.10
|
19.20
|
18.70
|
19.10
|
18.98
|
13.05
|
242,470
|
|
|
2/25/2016
|
-0.40 / -2.06%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.14
|
12.98
|
261,380
|
|
|
2/24/2016
|
+0.40 / +2.11%
|
19.00
|
19.40
|
18.80
|
19.40
|
19.09
|
13.26
|
268,910
|
|
|
2/23/2016
|
-0.40 / -2.06%
|
19.40
|
19.50
|
18.80
|
19.00
|
19.18
|
12.98
|
198,750
|
|
|
2/22/2016
|
+0.80 / +4.30%
|
18.60
|
19.40
|
18.60
|
19.40
|
18.87
|
13.26
|
200,900
|
|
|
2/19/2016
|
+0.80 / +4.49%
|
17.80
|
18.70
|
17.80
|
18.60
|
18.16
|
12.71
|
241,560
|
|
|
2/18/2016
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.73
|
12.16
|
203,290
|
|
|
2/17/2016
|
-0.40 / -2.19%
|
18.30
|
18.40
|
17.90
|
17.90
|
18.19
|
12.23
|
142,880
|
|
|
2/16/2016
|
-0.30 / -1.61%
|
18.60
|
18.60
|
18.10
|
18.30
|
18.27
|
12.51
|
231,710
|
|
|
2/15/2016
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.60
|
18.54
|
12.71
|
145,640
|
|
|
2/5/2016
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.40
|
18.60
|
18.57
|
12.71
|
93,570
|
|
|
2/4/2016
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.61
|
12.78
|
87,800
|
|
|
2/3/2016
|
+0.60 / +3.33%
|
18.00
|
18.60
|
17.80
|
18.60
|
18.23
|
12.71
|
178,600
|
|
|
2/2/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.84
|
12.30
|
177,870
|
|
|
2/1/2016
|
-0.10 / -0.55%
|
17.60
|
18.10
|
17.60
|
18.00
|
17.96
|
12.30
|
187,070
|
|
|
1/29/2016
|
+0.30 / +1.69%
|
17.90
|
18.10
|
17.90
|
18.10
|
18.02
|
12.37
|
173,730
|
|
|
1/28/2016
|
+0.80 / +4.71%
|
17.00
|
18.10
|
16.90
|
17.80
|
17.42
|
12.16
|
235,680
|
|
|
1/27/2016
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.91
|
11.62
|
64,670
|
|
|
1/26/2016
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.67
|
11.48
|
79,040
|
|
|
1/25/2016
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.05
|
11.62
|
114,510
|
|
|
1/22/2016
|
-0.30 / -1.72%
|
17.20
|
17.40
|
16.90
|
17.10
|
17.08
|
11.69
|
47,180
|
|
|
1/21/2016
|
-0.50 / -2.79%
|
17.70
|
17.90
|
17.20
|
17.40
|
17.54
|
11.89
|
125,780
|
|
|
1/20/2016
|
-0.50 / -2.72%
|
18.30
|
18.30
|
17.40
|
17.90
|
17.82
|
12.23
|
50,520
|
|
|