|
Closing price on 10/4/2013
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
9,000 |
| Split-adjusted Price |
3.73 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
3.73
|
9,000
|
|
|
10/3/2013
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
3.68
|
10,450
|
|
|
10/2/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.68
|
0
|
|
|
10/1/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
3.68
|
4,000
|
|
|
9/30/2013
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.73
|
1,000
|
|
|
9/27/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.63
|
2,000
|
|
|
9/26/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.63
|
0
|
|
|
9/25/2013
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.63
|
1,000
|
|
|
9/24/2013
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.73
|
800,000
|
|
|
9/23/2013
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.63
|
1,100,000
|
|
|
9/20/2013
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.73
|
300,000
|
|
|
9/19/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.63
|
0
|
|
|
9/18/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.63
|
0
|
|
|
9/17/2013
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.63
|
70,000
|
|
|
9/16/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.41
|
0
|
|
|
9/13/2013
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.41
|
1,100
|
|
|
9/12/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.57
|
0
|
|
|
9/11/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.57
|
0
|
|
|
9/10/2013
|
+0.40 / +6.45%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.60
|
3.57
|
1,010
|
|
|
9/9/2013
|
-0.40 / -6.06%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
3.35
|
8,000
|
|
|
9/6/2013
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
3.57
|
8,200
|
|
|
9/5/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.68
|
0
|
|
|
9/4/2013
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
3.68
|
6,000
|
|
|
9/3/2013
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.79
|
2,270
|
|
|
8/30/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.73
|
0
|
|
|
8/29/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.73
|
0
|
|
|
8/28/2013
|
+0.20 / +2.99%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
3.73
|
28,170
|
|
|
8/27/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.63
|
0
|
|
|
8/26/2013
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.63
|
10
|
|
|
8/23/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.79
|
0
|
|
|