|
Closing price on 7/20/2015
|
|
| Open |
15.40 |
| High |
15.90 |
| Low |
15.40 |
| Volume |
23,040 |
| Split-adjusted Price |
10.22 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2015
|
+0.50 / +3.25%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.58
|
10.22
|
23,040
|
|
|
7/17/2015
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.26
|
9.89
|
6,290
|
|
|
7/16/2015
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.09
|
9.83
|
15,200
|
|
|
7/15/2015
|
-0.20 / -1.31%
|
15.70
|
15.70
|
15.00
|
15.10
|
15.08
|
9.70
|
7,360
|
|
|
7/14/2015
|
-0.10 / -0.65%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.02
|
9.83
|
24,640
|
|
|
7/13/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.40
|
15.04
|
9.89
|
29,250
|
|
|
7/10/2015
|
-0.20 / -1.28%
|
15.80
|
15.80
|
15.30
|
15.40
|
15.41
|
9.89
|
17,930
|
|
|
7/9/2015
|
+0.10 / +0.65%
|
14.70
|
15.60
|
14.70
|
15.60
|
15.43
|
10.02
|
3,500
|
|
|
7/8/2015
|
-0.20 / -1.27%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.11
|
9.96
|
31,500
|
|
|
7/7/2015
|
-0.20 / -1.26%
|
15.40
|
16.10
|
15.30
|
15.70
|
15.45
|
10.09
|
58,250
|
|
|
7/6/2015
|
-0.20 / -1.24%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.78
|
10.22
|
48,530
|
|
|
7/3/2015
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.70
|
16.10
|
15.77
|
10.34
|
66,190
|
|
|
7/2/2015
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.30
|
16.30
|
16.95
|
10.47
|
113,080
|
|
|
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
|
|
|