|
Closing price on 6/9/2015
|
|
| Open |
12.00 |
| High |
12.60 |
| Low |
11.80 |
| Volume |
55,250 |
| Split-adjusted Price |
8.10 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2015
|
+0.80 / +6.78%
|
12.00
|
12.60
|
11.80
|
12.60
|
12.49
|
8.10
|
55,250
|
|
|
6/8/2015
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.75
|
7.58
|
28,680
|
|
|
6/5/2015
|
+0.70 / +6.25%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.66
|
7.65
|
49,690
|
|
|
6/4/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.28
|
7.20
|
20,650
|
|
|
6/3/2015
|
+0.30 / +2.75%
|
10.90
|
11.40
|
10.90
|
11.20
|
11.06
|
7.20
|
65,720
|
|
|
6/2/2015
|
+0.20 / +1.87%
|
10.80
|
11.10
|
10.70
|
10.90
|
10.83
|
7.00
|
55,870
|
|
|
6/1/2015
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.75
|
6.87
|
23,900
|
|
|
5/29/2015
|
-0.40 / -3.60%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.80
|
6.87
|
7,500
|
|
|
5/28/2015
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.13
|
160
|
|
|
5/27/2015
|
+0.40 / +3.70%
|
11.30
|
11.40
|
10.80
|
11.20
|
10.80
|
7.20
|
14,760
|
|
|
5/26/2015
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.94
|
2,000
|
|
|
5/25/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.50
|
11.00
|
10.63
|
7.07
|
3,480
|
|
|
5/22/2015
|
-0.40 / -3.51%
|
11.20
|
11.20
|
10.70
|
11.00
|
10.87
|
7.07
|
920
|
|
|
5/21/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.32
|
0
|
|
|
5/20/2015
|
+0.60 / +5.56%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
7.32
|
40
|
|
|
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
|
|
|