|
Closing price on 7/1/2015
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
114,560 |
| Split-adjusted Price |
10.47 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2015
|
+1.00 / +6.54%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.25
|
10.47
|
114,560
|
|
|
6/30/2015
|
+1.00 / +6.99%
|
15.00
|
15.30
|
14.80
|
15.30
|
15.20
|
9.83
|
38,430
|
|
|
6/29/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.19
|
11,910
|
|
|
6/26/2015
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.30
|
9.19
|
21,820
|
|
|
6/25/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.12
|
2,600,100
|
|
|
6/24/2015
|
+0.40 / +2.90%
|
13.80
|
14.50
|
13.80
|
14.20
|
14.13
|
9.12
|
16,210
|
|
|
6/23/2015
|
+0.20 / +1.47%
|
13.60
|
14.00
|
13.60
|
13.80
|
13.72
|
8.87
|
5,760
|
|
|
6/22/2015
|
0.00 / 0.00%
|
12.80
|
13.80
|
12.80
|
13.60
|
13.61
|
8.74
|
10,360
|
|
|
6/19/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.73
|
8.74
|
6,700
|
|
|
6/18/2015
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.75
|
8.74
|
26,100
|
|
|
6/17/2015
|
-0.70 / -4.76%
|
14.00
|
14.60
|
13.80
|
14.00
|
13.99
|
8.99
|
14,730
|
|
|
6/16/2015
|
+0.30 / +2.08%
|
14.40
|
14.90
|
14.30
|
14.70
|
14.58
|
9.44
|
9,190
|
|
|
6/15/2015
|
+0.20 / +1.41%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.17
|
9.25
|
37,470
|
|
|
6/12/2015
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.02
|
9.12
|
69,920
|
|
|
6/11/2015
|
+0.70 / +5.22%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.23
|
9.06
|
37,740
|
|
|
6/10/2015
|
+0.80 / +6.35%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.38
|
8.61
|
102,460
|
|
|
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
|
|
|