|
Closing price on 10/16/2012
|
|
| Open |
8.50 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
5,190 |
| Split-adjusted Price |
4.87 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2012
|
+0.40 / +4.65%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
4.87
|
5,190
|
|
|
10/15/2012
|
+0.40 / +4.88%
|
8.60
|
8.60
|
7.80
|
8.60
|
8.60
|
4.65
|
3,730
|
|
|
10/12/2012
|
+0.30 / +3.80%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
4.44
|
440
|
|
|
10/11/2012
|
+0.10 / +1.28%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
4.27
|
3,910
|
|
|
10/10/2012
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.80
|
4.22
|
14,770
|
|
|
10/9/2012
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
4.22
|
5,500
|
|
|
10/8/2012
|
+0.10 / +1.35%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.50
|
4.06
|
1,810
|
|
|
10/5/2012
|
+0.20 / +2.78%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.00
|
2,110
|
|
|
10/4/2012
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.70
|
7.20
|
7.20
|
3.90
|
72,430
|
|
|
10/3/2012
|
-0.10 / -1.43%
|
7.20
|
7.30
|
6.90
|
6.90
|
6.90
|
3.73
|
31,100
|
|
|
10/2/2012
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
3.79
|
7,490
|
|
|
10/1/2012
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
3.68
|
4,630
|
|
|
9/28/2012
|
-0.30 / -4.35%
|
6.70
|
7.00
|
6.60
|
6.60
|
6.60
|
3.57
|
17,030
|
|
|
9/27/2012
|
+0.30 / +4.55%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.90
|
3.73
|
36,620
|
|
|
9/26/2012
|
-0.30 / -4.35%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
3.57
|
13,190
|
|
|
9/25/2012
|
+0.30 / +4.55%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.90
|
3.73
|
147,580
|
|
|
9/24/2012
|
-0.30 / -4.35%
|
7.20
|
7.20
|
6.60
|
6.60
|
6.60
|
3.57
|
58,730
|
|
|
9/21/2012
|
+0.20 / +2.99%
|
6.40
|
7.00
|
6.40
|
6.90
|
6.90
|
3.73
|
159,710
|
|
|
9/20/2012
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.63
|
178,200
|
|
|
9/19/2012
|
-0.30 / -4.11%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
3.79
|
85,710
|
|
|
9/18/2012
|
-0.30 / -3.95%
|
7.30
|
7.90
|
7.30
|
7.30
|
7.30
|
3.95
|
52,030
|
|
|
9/17/2012
|
-0.30 / -3.80%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.11
|
26,400
|
|
|
9/14/2012
|
-0.40 / -4.82%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
4.27
|
75,960
|
|
|
9/13/2012
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.49
|
129,650
|
|
|
9/12/2012
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
4.71
|
4,450
|
|
|
9/11/2012
|
-0.40 / -4.40%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.71
|
9,420
|
|
|
9/10/2012
|
-0.40 / -4.21%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
4.92
|
12,000
|
|
|
9/7/2012
|
-0.40 / -4.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
5.14
|
6,920
|
|
|
9/6/2012
|
-0.30 / -2.94%
|
9.70
|
10.40
|
9.70
|
9.90
|
9.90
|
5.36
|
543,400
|
|
|
9/5/2012
|
+0.10 / +0.99%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
5.52
|
468,530
|
|
|