Closing price on 8/20/2014
|
|
Open |
13.20 |
High |
13.50 |
Low |
13.20 |
Volume |
1,070 |
Split-adjusted Price |
7.30 |
|
|
CTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2014
|
+0.10 / +0.75%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
7.30
|
1,070
|
|
8/19/2014
|
+0.50 / +3.88%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.40
|
7.25
|
770
|
|
8/18/2014
|
0.00 / 0.00%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.90
|
6.98
|
11,430
|
|
8/15/2014
|
+0.10 / +0.78%
|
12.90
|
13.30
|
12.90
|
12.90
|
12.90
|
6.98
|
460
|
|
8/14/2014
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.93
|
180
|
|
8/13/2014
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
6.76
|
110
|
|
8/12/2014
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
6.98
|
90
|
|
8/11/2014
|
+0.70 / +5.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.93
|
50
|
|
8/8/2014
|
-0.90 / -6.92%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.10
|
6.55
|
110
|
|
8/7/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.10
|
13.00
|
13.00
|
7.03
|
280
|
|
8/6/2014
|
-0.20 / -1.52%
|
12.90
|
13.00
|
12.30
|
13.00
|
13.00
|
7.03
|
520
|
|
8/5/2014
|
+0.20 / +1.54%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.20
|
7.14
|
200
|
|
8/4/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
7.03
|
130
|
|
8/1/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
7.03
|
80
|
|
7/31/2014
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.20
|
13.00
|
13.00
|
7.03
|
100
|
|
7/30/2014
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
7.09
|
70
|
|
7/29/2014
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.09
|
0
|
|
7/28/2014
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.09
|
0
|
|
7/25/2014
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.09
|
10
|
|
7/24/2014
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.20
|
1,230,010
|
|
7/23/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.03
|
1,100,000
|
|
7/22/2014
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.03
|
300,010
|
|
7/21/2014
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.09
|
0
|
|
7/18/2014
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.09
|
10
|
|
7/17/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.03
|
0
|
|
7/16/2014
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.03
|
20
|
|
7/15/2014
|
+0.40 / +3.10%
|
12.20
|
13.30
|
12.20
|
13.30
|
13.30
|
7.20
|
20,010
|
|
7/14/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.98
|
10
|
|
7/11/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.98
|
20,010
|
|
7/10/2014
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.98
|
30
|
|
|