|
Closing price on 12/3/2012
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.50 |
| Volume |
22,090 |
| Split-adjusted Price |
3.52 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2012
|
+0.10 / +1.45%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
3.79
|
1,110
|
|
|
11/20/2012
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.73
|
500
|
|
|
11/19/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.79
|
2,000
|
|
|
11/16/2012
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
3.79
|
710
|
|
|
11/15/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.68
|
23,050
|
|
|
11/14/2012
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
3.73
|
5,730
|
|
|
11/13/2012
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.63
|
10
|
|
|
11/12/2012
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.90
|
3.73
|
57,970
|
|
|
11/9/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.79
|
10,500
|
|
|
11/8/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.79
|
15,400
|
|
|
11/7/2012
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.00
|
7.00
|
3.79
|
6,650
|
|
|
11/6/2012
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.79
|
19,400
|
|
|
11/5/2012
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.95
|
1,000
|
|
|
11/2/2012
|
-0.40 / -5.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.11
|
150,480
|
|
|
11/1/2012
|
-0.40 / -4.76%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.33
|
10
|
|
|
10/31/2012
|
-0.10 / -1.18%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
4.54
|
550
|
|
|
10/30/2012
|
-0.40 / -4.49%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
4.60
|
3,620
|
|
|
10/29/2012
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.82
|
119,540
|
|
|
10/26/2012
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
4.76
|
13,840
|
|
|
10/25/2012
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.76
|
200
|
|
|
10/24/2012
|
-0.40 / -4.40%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
4.71
|
66,390
|
|
|
10/23/2012
|
+0.20 / +2.25%
|
8.50
|
9.10
|
8.50
|
9.10
|
9.10
|
4.92
|
320
|
|
|