|
Closing price on 8/27/2015
|
|
| Open |
15.30 |
| High |
15.80 |
| Low |
14.50 |
| Volume |
52,340 |
| Split-adjusted Price |
10.15 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2015
|
+0.90 / +6.04%
|
15.30
|
15.80
|
14.50
|
15.80
|
15.15
|
10.15
|
52,340
|
|
|
8/26/2015
|
+0.50 / +3.47%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.45
|
9.57
|
17,850
|
|
|
8/25/2015
|
-0.30 / -2.04%
|
14.50
|
15.00
|
13.90
|
14.40
|
14.36
|
9.25
|
40,880
|
|
|
8/24/2015
|
-1.10 / -6.96%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.74
|
9.44
|
54,830
|
|
|
8/21/2015
|
-0.20 / -1.25%
|
15.50
|
16.00
|
15.00
|
15.80
|
15.29
|
10.15
|
57,800
|
|
|
8/20/2015
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.50
|
16.00
|
15.88
|
10.28
|
6,200
|
|
|
8/19/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.50
|
15.90
|
15.58
|
10.22
|
82,500
|
|
|
8/18/2015
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.20
|
15.90
|
15.51
|
10.22
|
84,240
|
|
|
8/17/2015
|
-0.30 / -1.84%
|
15.60
|
16.30
|
15.60
|
16.00
|
15.96
|
10.28
|
18,970
|
|
|
8/14/2015
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10.47
|
117,110
|
|
|
8/13/2015
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.50
|
16.00
|
15.80
|
10.28
|
309,240
|
|
|
8/12/2015
|
-0.40 / -2.44%
|
15.90
|
16.40
|
15.90
|
16.00
|
16.25
|
10.28
|
800
|
|
|
8/11/2015
|
+0.40 / +2.50%
|
16.50
|
16.50
|
15.90
|
16.40
|
16.02
|
10.54
|
311,550
|
|
|
8/10/2015
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.00
|
15.97
|
10.28
|
35,260
|
|
|
8/7/2015
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.63
|
10.22
|
2,880
|
|
|
8/6/2015
|
-0.40 / -2.45%
|
16.00
|
16.30
|
15.90
|
15.90
|
16.16
|
10.22
|
30,500
|
|
|
8/5/2015
|
+0.40 / +2.52%
|
16.10
|
16.30
|
15.50
|
16.30
|
15.78
|
10.47
|
408,050
|
|
|
8/4/2015
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.50
|
15.90
|
15.55
|
10.22
|
28,300
|
|
|
8/3/2015
|
-0.10 / -0.62%
|
15.40
|
16.10
|
15.40
|
16.10
|
15.53
|
10.34
|
25,890
|
|
|
7/31/2015
|
-0.10 / -0.61%
|
16.30
|
16.30
|
15.60
|
16.20
|
15.76
|
10.41
|
16,880
|
|
|
7/30/2015
|
0.00 / 0.00%
|
15.60
|
16.30
|
15.40
|
16.30
|
15.57
|
10.47
|
21,390
|
|
|
7/29/2015
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.04
|
10.47
|
65,030
|
|
|
7/28/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.07
|
10.47
|
63,610
|
|
|
7/27/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.60
|
16.30
|
16.07
|
10.47
|
21,470
|
|
|
7/24/2015
|
+0.10 / +0.62%
|
16.40
|
16.40
|
15.90
|
16.30
|
16.11
|
10.47
|
95,870
|
|
|
7/23/2015
|
-0.20 / -1.22%
|
16.70
|
16.70
|
16.00
|
16.20
|
16.23
|
10.41
|
15,830
|
|
|
7/22/2015
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.40
|
16.40
|
16.47
|
10.54
|
76,240
|
|
|
7/21/2015
|
+0.60 / +3.77%
|
16.40
|
16.90
|
16.00
|
16.50
|
16.26
|
10.60
|
17,160
|
|
|
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
|
|
|