|
Closing price on 2/27/2012
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
467,230 |
| Split-adjusted Price |
7.42 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2012
|
-0.40 / -2.60%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
7.42
|
467,230
|
|
|
2/24/2012
|
+0.10 / +0.65%
|
15.20
|
15.50
|
14.80
|
15.40
|
15.40
|
7.62
|
506,420
|
|
|
2/23/2012
|
+0.30 / +2.00%
|
15.00
|
15.40
|
14.80
|
15.30
|
15.30
|
7.57
|
409,150
|
|
|
2/22/2012
|
0.00 / 0.00%
|
14.50
|
15.20
|
14.50
|
15.00
|
15.00
|
7.42
|
58,300
|
|
|
2/21/2012
|
-0.70 / -4.46%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
7.42
|
60,070
|
|
|
2/20/2012
|
+0.50 / +3.29%
|
15.30
|
15.80
|
15.00
|
15.70
|
15.70
|
7.77
|
435,110
|
|
|
2/17/2012
|
-0.20 / -1.30%
|
15.00
|
15.90
|
15.00
|
15.20
|
15.20
|
7.52
|
749,710
|
|
|
2/16/2012
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
7.62
|
114,070
|
|
|
2/15/2012
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
7.27
|
103,520
|
|
|
2/14/2012
|
+0.60 / +4.48%
|
13.30
|
14.00
|
13.30
|
14.00
|
14.00
|
6.93
|
156,450
|
|
|
2/13/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.40
|
6.63
|
219,460
|
|
|
2/10/2012
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.40
|
6.63
|
184,260
|
|
|
2/9/2012
|
-0.30 / -2.19%
|
13.90
|
14.00
|
13.20
|
13.40
|
13.40
|
6.63
|
323,550
|
|
|
2/8/2012
|
+0.20 / +1.48%
|
13.50
|
14.00
|
13.30
|
13.70
|
13.70
|
6.78
|
290,140
|
|
|
2/7/2012
|
-0.70 / -4.93%
|
13.80
|
14.60
|
13.50
|
13.50
|
13.50
|
6.68
|
341,690
|
|
|
2/6/2012
|
+0.60 / +4.41%
|
13.30
|
14.20
|
13.30
|
14.20
|
14.20
|
7.03
|
101,900
|
|
|
2/3/2012
|
-0.50 / -3.55%
|
13.40
|
14.40
|
13.40
|
13.60
|
13.60
|
6.73
|
165,170
|
|
|
2/2/2012
|
-0.70 / -4.73%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.98
|
588,510
|
|
|
2/1/2012
|
-0.70 / -4.52%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.32
|
566,850
|
|
|
1/31/2012
|
-0.80 / -4.91%
|
16.80
|
16.80
|
15.50
|
15.50
|
15.50
|
7.67
|
219,660
|
|
|
1/30/2012
|
+0.40 / +2.52%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.30
|
8.07
|
26,730
|
|
|
1/20/2012
|
+0.60 / +3.92%
|
14.60
|
15.90
|
14.60
|
15.90
|
15.90
|
7.87
|
98,550
|
|
|
1/19/2012
|
-0.80 / -4.97%
|
15.30
|
16.20
|
15.30
|
15.30
|
15.30
|
7.57
|
548,220
|
|
|
1/18/2012
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.97
|
334,720
|
|
|
1/17/2012
|
-0.80 / -4.52%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.36
|
306,350
|
|
|
1/16/2012
|
0.00 / 0.00%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
8.76
|
79,670
|
|
|
1/13/2012
|
-0.20 / -1.12%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.70
|
8.76
|
256,290
|
|
|
1/12/2012
|
-0.10 / -0.56%
|
17.10
|
18.00
|
17.10
|
17.90
|
17.90
|
8.86
|
521,310
|
|
|
1/11/2012
|
+0.70 / +4.05%
|
16.50
|
18.00
|
16.50
|
18.00
|
18.00
|
8.91
|
129,440
|
|
|
1/10/2012
|
-0.90 / -4.95%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.56
|
383,800
|
|
|