|
Closing price on 1/4/2013
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.90 |
| Volume |
80,000 |
| Split-adjusted Price |
3.73 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.73
|
80,000
|
|
|
1/3/2013
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
3.73
|
445,040
|
|
|
1/2/2013
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
3.84
|
133,480
|
|
|
12/28/2012
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
3.90
|
390
|
|
|
12/27/2012
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
3.95
|
3,290
|
|
|
12/26/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.90
|
0
|
|
|
12/25/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
3.90
|
20
|
|
|
12/24/2012
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.90
|
50
|
|
|
12/21/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.79
|
26,500
|
|
|
12/20/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.79
|
70,050
|
|
|
12/19/2012
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
3.73
|
70,010
|
|
|
12/18/2012
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.79
|
70,000
|
|
|
12/17/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.84
|
0
|
|
|
12/14/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
3.84
|
60,090
|
|
|
12/13/2012
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.84
|
40,000
|
|
|
12/12/2012
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
3.79
|
510
|
|
|
12/11/2012
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.79
|
200
|
|
|
12/10/2012
|
+0.30 / +4.69%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
3.63
|
880
|
|
|
12/7/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.46
|
0
|
|
|
12/6/2012
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.46
|
900
|
|
|
12/5/2012
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.35
|
20
|
|
|
12/4/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.52
|
1,000
|
|
|
12/3/2012
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.52
|
22,090
|
|
|
11/30/2012
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.68
|
10
|
|
|
11/29/2012
|
+0.10 / +1.56%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
3.52
|
8,360
|
|
|
11/28/2012
|
-0.20 / -3.03%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.40
|
3.46
|
190
|
|
|
11/27/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.57
|
0
|
|
|
11/26/2012
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.57
|
50
|
|
|
11/23/2012
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.63
|
20
|
|
|
11/22/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
3.79
|
800
|
|
|