|
Closing price on 12/8/2015
|
|
| Open |
20.60 |
| High |
20.60 |
| Low |
19.50 |
| Volume |
10,240 |
| Split-adjusted Price |
13.67 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2015
|
0.00 / 0.00%
|
20.60
|
20.60
|
19.50
|
20.00
|
19.73
|
13.67
|
10,240
|
|
|
12/7/2015
|
-0.30 / -1.48%
|
20.00
|
20.00
|
19.60
|
20.00
|
19.80
|
13.67
|
23,990
|
|
|
12/4/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.70
|
20.30
|
20.15
|
13.87
|
3,410
|
|
|
12/3/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
13.87
|
110
|
|
|
12/2/2015
|
-0.10 / -0.49%
|
20.40
|
20.40
|
19.50
|
20.30
|
19.67
|
13.87
|
5,440
|
|
|
12/1/2015
|
+0.30 / +1.49%
|
19.50
|
20.40
|
19.50
|
20.40
|
19.89
|
13.94
|
3,620
|
|
|
11/30/2015
|
0.00 / 0.00%
|
19.50
|
20.20
|
19.50
|
20.10
|
19.98
|
13.74
|
8,860
|
|
|
11/27/2015
|
-0.50 / -2.43%
|
19.50
|
20.60
|
19.50
|
20.10
|
20.20
|
13.74
|
990
|
|
|
11/26/2015
|
0.00 / 0.00%
|
19.50
|
21.00
|
19.50
|
20.60
|
20.26
|
14.08
|
3,110
|
|
|
11/25/2015
|
+0.10 / +0.49%
|
20.30
|
20.60
|
19.90
|
20.60
|
19.99
|
14.08
|
15,310
|
|
|
11/24/2015
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.00
|
20.50
|
20.16
|
14.01
|
73,010
|
|
|
11/23/2015
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.30
|
20.50
|
20.43
|
14.01
|
29,460
|
|
|
11/20/2015
|
+0.20 / +0.98%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.49
|
14.15
|
25,520
|
|
|
11/19/2015
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.56
|
14.01
|
41,640
|
|
|
11/18/2015
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.50
|
20.70
|
20.65
|
14.15
|
41,460
|
|
|
11/17/2015
|
+0.30 / +1.47%
|
20.20
|
20.90
|
20.20
|
20.70
|
20.50
|
14.15
|
70,920
|
|
|
11/16/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.40
|
20.29
|
13.94
|
53,520
|
|
|
11/13/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.90
|
20.40
|
20.26
|
13.94
|
20,340
|
|
|
11/12/2015
|
+0.10 / +0.49%
|
20.90
|
20.90
|
19.80
|
20.40
|
20.06
|
13.94
|
29,160
|
|
|
11/11/2015
|
-0.10 / -0.49%
|
20.40
|
20.40
|
19.80
|
20.30
|
20.11
|
13.87
|
9,200
|
|
|
11/10/2015
|
+0.30 / +1.49%
|
20.20
|
20.40
|
19.70
|
20.40
|
20.12
|
13.94
|
16,150
|
|
|
11/9/2015
|
-0.20 / -0.99%
|
20.40
|
20.50
|
20.10
|
20.10
|
20.35
|
13.74
|
26,780
|
|
|
11/6/2015
|
+0.30 / +1.50%
|
20.40
|
20.40
|
19.80
|
20.30
|
20.01
|
13.87
|
40,970
|
|
|
11/5/2015
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.40
|
20.00
|
19.78
|
13.67
|
80,820
|
|
|
11/4/2015
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.30
|
19.60
|
19.49
|
13.39
|
58,910
|
|
|
11/3/2015
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.00
|
19.50
|
19.27
|
13.33
|
2,114,740
|
|
|
11/2/2015
|
0.00 / 0.00%
|
18.50
|
20.00
|
18.50
|
19.50
|
19.03
|
13.33
|
14,030
|
|
|
10/30/2015
|
+0.50 / +2.63%
|
19.90
|
19.90
|
19.00
|
19.50
|
19.23
|
13.33
|
93,840
|
|
|
10/29/2015
|
+0.30 / +1.60%
|
19.30
|
19.50
|
18.20
|
19.00
|
19.10
|
12.98
|
88,240
|
|
|
10/28/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
17.50
|
18.70
|
18.65
|
12.78
|
85,140
|
|
|