|
Closing price on 8/3/2015
|
|
| Open |
15.40 |
| High |
16.10 |
| Low |
15.40 |
| Volume |
25,890 |
| Split-adjusted Price |
10.34 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|