Closing price on 9/30/2014
|
|
Open |
13.40 |
High |
13.40 |
Low |
13.40 |
Volume |
2,000,000 |
Split-adjusted Price |
7.25 |
|
|
CTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.25
|
2,000,000
|
|
9/29/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.25
|
0
|
|
9/26/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.25
|
0
|
|
9/25/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.25
|
20
|
|
9/24/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.25
|
0
|
|
9/23/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.25
|
20
|
|
9/22/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.25
|
0
|
|
9/19/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.25
|
0
|
|
9/18/2014
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.25
|
20
|
|
9/17/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.30
|
0
|
|
9/16/2014
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.30
|
20
|
|
9/15/2014
|
+0.40 / +3.17%
|
11.80
|
13.00
|
11.80
|
13.00
|
13.00
|
7.03
|
7,700
|
|
9/12/2014
|
-0.90 / -6.67%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.82
|
40
|
|
9/11/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.30
|
0
|
|
9/10/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.30
|
20
|
|
9/9/2014
|
+0.70 / +5.47%
|
12.00
|
13.50
|
12.00
|
13.50
|
13.50
|
7.30
|
50
|
|
9/8/2014
|
-0.50 / -3.76%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.93
|
130
|
|
9/5/2014
|
-0.40 / -2.92%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.30
|
7.20
|
120
|
|
9/4/2014
|
+0.50 / +3.79%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
7.41
|
1,040
|
|
9/3/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
7.14
|
50
|
|
8/29/2014
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.20
|
7.14
|
670
|
|
8/28/2014
|
+0.20 / +1.54%
|
13.20
|
13.20
|
12.10
|
13.20
|
13.20
|
7.14
|
1,740
|
|
8/27/2014
|
+0.20 / +1.56%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
7.03
|
50
|
|
8/26/2014
|
-0.40 / -3.03%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.93
|
60
|
|
8/25/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
7.14
|
20
|
|
8/22/2014
|
-0.10 / -0.75%
|
13.80
|
13.80
|
12.50
|
13.20
|
13.20
|
7.14
|
69,340
|
|
8/21/2014
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.20
|
300
|
|
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
|
|
|