|
Closing price on 1/20/2016
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.40 |
| Volume |
50,520 |
| Split-adjusted Price |
12.23 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2016
|
-0.50 / -2.72%
|
18.30
|
18.30
|
17.40
|
17.90
|
17.82
|
12.23
|
50,520
|
|
|
1/19/2016
|
-0.20 / -1.08%
|
17.50
|
18.60
|
17.50
|
18.40
|
18.38
|
12.57
|
100,270
|
|
|
1/18/2016
|
-0.40 / -2.11%
|
18.10
|
19.00
|
17.90
|
18.60
|
18.11
|
12.71
|
21,870
|
|
|
1/15/2016
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.50
|
19.00
|
18.68
|
12.98
|
1,510
|
|
|
1/14/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.10
|
19.00
|
18.60
|
12.98
|
23,660
|
|
|
1/13/2016
|
-0.30 / -1.55%
|
18.50
|
19.30
|
18.50
|
19.00
|
18.60
|
12.98
|
70,540
|
|
|
1/12/2016
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.00
|
19.30
|
19.20
|
13.19
|
9,220
|
|
|
1/11/2016
|
0.00 / 0.00%
|
18.50
|
19.40
|
18.50
|
19.30
|
19.31
|
13.19
|
2,020
|
|
|
1/8/2016
|
-0.20 / -1.03%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.67
|
13.19
|
610
|
|
|
1/7/2016
|
+0.10 / +0.52%
|
19.00
|
19.70
|
18.90
|
19.50
|
18.99
|
13.33
|
1,580
|
|
|
1/6/2016
|
-0.50 / -2.51%
|
20.00
|
20.00
|
19.00
|
19.40
|
19.06
|
13.26
|
10,860
|
|
|
1/5/2016
|
-0.10 / -0.50%
|
19.00
|
19.90
|
18.90
|
19.90
|
19.58
|
13.60
|
19,410
|
|
|
1/4/2016
|
+0.50 / +2.56%
|
19.40
|
20.40
|
18.80
|
20.00
|
19.90
|
13.67
|
21,960
|
|
|
12/31/2015
|
+1.00 / +5.41%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.33
|
5,720
|
|
|
12/30/2015
|
-0.50 / -2.63%
|
19.00
|
19.00
|
17.80
|
18.50
|
18.25
|
12.64
|
38,520
|
|
|
12/29/2015
|
-0.10 / -0.52%
|
19.10
|
19.50
|
18.60
|
19.00
|
19.05
|
12.98
|
420
|
|
|
12/28/2015
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.25
|
13.05
|
1,100
|
|
|
12/25/2015
|
-0.80 / -4.02%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.23
|
13.05
|
10,710
|
|
|
12/24/2015
|
-0.10 / -0.50%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.75
|
13.60
|
8,100
|
|
|
12/23/2015
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.00
|
20.00
|
19.44
|
13.67
|
3,960
|
|
|
12/22/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
20.00
|
19.53
|
13.67
|
5,150
|
|
|
12/21/2015
|
+0.10 / +0.50%
|
20.20
|
20.20
|
19.50
|
20.00
|
19.57
|
13.67
|
8,280
|
|
|
12/18/2015
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.00
|
19.90
|
19.05
|
13.60
|
3,150
|
|
|
12/17/2015
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
19.90
|
19.90
|
13.60
|
11,660
|
|
|
12/16/2015
|
+0.60 / +3.11%
|
19.90
|
20.40
|
19.90
|
19.90
|
20.00
|
13.60
|
1,900
|
|
|
12/15/2015
|
-0.30 / -1.53%
|
19.60
|
20.00
|
19.30
|
19.30
|
19.49
|
13.19
|
41,000
|
|
|
12/14/2015
|
-0.40 / -2.00%
|
19.50
|
20.40
|
19.50
|
19.60
|
19.64
|
13.39
|
14,820
|
|
|
12/11/2015
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.67
|
100
|
|
|
12/10/2015
|
-0.20 / -1.00%
|
20.20
|
20.20
|
19.80
|
19.80
|
20.00
|
13.53
|
2,650
|
|
|
12/9/2015
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.50
|
20.00
|
19.56
|
13.67
|
6,750
|
|
|