|
Closing price on 5/19/2015
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
10.70 |
| Volume |
6,920 |
| Split-adjusted Price |
6.94 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2015
|
-0.70 / -6.09%
|
11.40
|
11.50
|
10.70
|
10.80
|
10.98
|
6.94
|
6,920
|
|
|
5/18/2015
|
-0.20 / -1.71%
|
10.90
|
11.70
|
10.90
|
11.50
|
11.19
|
7.39
|
14,120
|
|
|
5/15/2015
|
0.00 / 0.00%
|
11.70
|
12.50
|
11.00
|
11.70
|
11.55
|
7.52
|
6,060
|
|
|
5/14/2015
|
+0.20 / +1.74%
|
11.50
|
12.20
|
11.50
|
11.70
|
11.65
|
7.52
|
5,750
|
|
|
5/13/2015
|
+0.30 / +2.68%
|
11.00
|
11.50
|
10.60
|
11.50
|
11.42
|
7.39
|
6,130
|
|
|
5/12/2015
|
+0.40 / +3.70%
|
10.70
|
11.20
|
10.70
|
11.20
|
10.95
|
7.20
|
3,190
|
|
|
5/11/2015
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.78
|
6.94
|
1,000
|
|
|
5/8/2015
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.68
|
6.87
|
1,030
|
|
|
5/7/2015
|
-0.20 / -1.82%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.74
|
6.94
|
1,400
|
|
|
5/6/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.07
|
0
|
|
|
5/5/2015
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.84
|
7.07
|
2,860
|
|
|
5/4/2015
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.90
|
6.94
|
80
|
|
|
4/27/2015
|
+0.30 / +2.80%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.05
|
7.07
|
200
|
|
|
4/24/2015
|
-0.30 / -2.73%
|
10.80
|
11.10
|
10.70
|
10.70
|
11.06
|
6.87
|
2,080
|
|
|
4/23/2015
|
-0.10 / -0.90%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
7.07
|
660
|
|
|
4/22/2015
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.13
|
20
|
|
|
4/21/2015
|
-0.10 / -0.90%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.13
|
7.07
|
150
|
|
|
4/20/2015
|
-0.10 / -0.89%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.11
|
7.13
|
90
|
|
|
4/17/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.20
|
0
|
|
|
4/16/2015
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
7.20
|
370
|
|
|
4/15/2015
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
7.20
|
310
|
|
|
4/14/2015
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.20
|
20
|
|
|
4/13/2015
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.32
|
10
|
|
|
4/10/2015
|
+0.20 / +1.80%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
7.26
|
120
|
|
|
4/9/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.13
|
0
|
|
|
4/8/2015
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.13
|
200
|
|
|
4/7/2015
|
0.00 / 0.00%
|
10.70
|
11.40
|
10.70
|
11.40
|
10.71
|
7.32
|
4,200
|
|
|
4/6/2015
|
+0.20 / +1.79%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
7.32
|
20
|
|
|
4/3/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.20
|
10
|
|
|
4/2/2015
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.05
|
7.20
|
2,880
|
|
|