|
Closing price on 9/22/2015
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
4,070 |
| Split-adjusted Price |
10.79 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.95
|
10.79
|
4,070
|
|
|
9/21/2015
|
+0.80 / +5.00%
|
16.70
|
16.80
|
16.00
|
16.80
|
16.18
|
10.79
|
3,400
|
|
|
9/18/2015
|
-1.10 / -6.43%
|
16.10
|
17.10
|
16.00
|
16.00
|
16.13
|
10.28
|
6,570
|
|
|
9/17/2015
|
+0.10 / +0.59%
|
17.40
|
17.40
|
16.10
|
17.10
|
16.39
|
10.99
|
4,150
|
|
|
9/16/2015
|
-0.20 / -1.16%
|
17.00
|
17.30
|
16.50
|
17.00
|
16.95
|
10.92
|
1,280
|
|
|
9/15/2015
|
+0.20 / +1.18%
|
17.00
|
17.30
|
16.50
|
17.20
|
17.00
|
11.05
|
1,220
|
|
|
9/14/2015
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
10.92
|
1,000
|
|
|
9/11/2015
|
+0.60 / +3.68%
|
16.50
|
17.30
|
16.40
|
16.90
|
16.56
|
10.86
|
33,090
|
|
|
9/10/2015
|
+0.10 / +0.62%
|
16.30
|
16.30
|
15.90
|
16.30
|
16.10
|
10.47
|
34,730
|
|
|
9/9/2015
|
+0.20 / +1.25%
|
16.20
|
16.20
|
15.70
|
16.20
|
15.75
|
10.41
|
6,540
|
|
|
9/8/2015
|
+0.20 / +1.27%
|
16.10
|
16.10
|
15.50
|
16.00
|
15.74
|
10.28
|
206,100
|
|
|
9/7/2015
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.60
|
15.80
|
15.82
|
10.15
|
14,100
|
|
|
9/4/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.60
|
10.28
|
26,210
|
|
|
9/3/2015
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.20
|
16.00
|
15.40
|
10.28
|
222,850
|
|
|
9/1/2015
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.40
|
16.00
|
15.54
|
10.28
|
1,480
|
|
|
8/31/2015
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.20
|
16.00
|
15.31
|
10.28
|
8,100
|
|
|
8/28/2015
|
+0.20 / +1.27%
|
16.00
|
16.40
|
15.90
|
16.00
|
16.18
|
10.28
|
1,360
|
|
|
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
|
|
|