|
Closing price on 2/19/2013
|
|
| Open |
6.60 |
| High |
7.00 |
| Low |
6.50 |
| Volume |
32,850 |
| Split-adjusted Price |
3.68 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2013
|
+0.10 / +1.49%
|
6.60
|
7.00
|
6.50
|
6.80
|
6.80
|
3.68
|
32,850
|
|
|
2/18/2013
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
3.63
|
6,260
|
|
|
2/8/2013
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.50
|
3.52
|
31,470
|
|
|
2/7/2013
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
3.73
|
8,740
|
|
|
2/6/2013
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
3.73
|
23,730
|
|
|
2/5/2013
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.52
|
30,990
|
|
|
2/4/2013
|
+0.20 / +3.39%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.10
|
3.30
|
16,750
|
|
|
2/1/2013
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
3.19
|
10,640
|
|
|
1/31/2013
|
-0.40 / -6.15%
|
6.20
|
6.50
|
6.10
|
6.10
|
6.10
|
3.30
|
15,190
|
|
|
1/30/2013
|
+0.10 / +1.56%
|
6.10
|
6.60
|
6.10
|
6.50
|
6.50
|
3.52
|
99,200
|
|
|
1/29/2013
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.40
|
3.46
|
37,390
|
|
|
1/28/2013
|
+0.30 / +4.92%
|
6.10
|
6.50
|
6.00
|
6.40
|
6.40
|
3.46
|
201,710
|
|
|
1/25/2013
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
3.30
|
157,400
|
|
|
1/24/2013
|
-0.10 / -1.69%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.80
|
3.14
|
52,460
|
|
|
1/23/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.90
|
3.19
|
68,000
|
|
|
1/22/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.50
|
5.90
|
5.90
|
3.19
|
182,180
|
|
|
1/21/2013
|
-0.40 / -6.35%
|
6.10
|
6.30
|
5.90
|
5.90
|
5.90
|
3.19
|
185,950
|
|
|
1/18/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.20
|
6.30
|
6.30
|
3.41
|
209,040
|
|
|
1/17/2013
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.41
|
100,510
|
|
|
1/16/2013
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.90
|
3.19
|
212,160
|
|
|
1/15/2013
|
-0.10 / -1.75%
|
5.70
|
5.90
|
5.50
|
5.60
|
5.60
|
3.03
|
161,850
|
|
|
1/14/2013
|
-0.30 / -5.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.70
|
3.08
|
104,810
|
|
|
1/11/2013
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
3.25
|
60,020
|
|
|
1/10/2013
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.41
|
14,220
|
|
|
1/9/2013
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
3.57
|
122,290
|
|
|
1/8/2013
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
3.73
|
3,890
|
|
|
1/7/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.90
|
3.73
|
7,600
|
|
|
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
|
|
|