|
Closing price on 2/5/2016
|
|
| Open |
18.70 |
| High |
18.70 |
| Low |
18.40 |
| Volume |
93,570 |
| Split-adjusted Price |
12.71 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.40
|
18.60
|
18.57
|
12.71
|
93,570
|
|
|
2/4/2016
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.61
|
12.78
|
87,800
|
|
|
2/3/2016
|
+0.60 / +3.33%
|
18.00
|
18.60
|
17.80
|
18.60
|
18.23
|
12.71
|
178,600
|
|
|
2/2/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.84
|
12.30
|
177,870
|
|
|
2/1/2016
|
-0.10 / -0.55%
|
17.60
|
18.10
|
17.60
|
18.00
|
17.96
|
12.30
|
187,070
|
|
|
1/29/2016
|
+0.30 / +1.69%
|
17.90
|
18.10
|
17.90
|
18.10
|
18.02
|
12.37
|
173,730
|
|
|
1/28/2016
|
+0.80 / +4.71%
|
17.00
|
18.10
|
16.90
|
17.80
|
17.42
|
12.16
|
235,680
|
|
|
1/27/2016
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.91
|
11.62
|
64,670
|
|
|
1/26/2016
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.67
|
11.48
|
79,040
|
|
|
1/25/2016
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.05
|
11.62
|
114,510
|
|
|
1/22/2016
|
-0.30 / -1.72%
|
17.20
|
17.40
|
16.90
|
17.10
|
17.08
|
11.69
|
47,180
|
|
|
1/21/2016
|
-0.50 / -2.79%
|
17.70
|
17.90
|
17.20
|
17.40
|
17.54
|
11.89
|
125,780
|
|
|
1/20/2016
|
-0.50 / -2.72%
|
18.30
|
18.30
|
17.40
|
17.90
|
17.82
|
12.23
|
50,520
|
|
|
1/19/2016
|
-0.20 / -1.08%
|
17.50
|
18.60
|
17.50
|
18.40
|
18.38
|
12.57
|
100,270
|
|
|
1/18/2016
|
-0.40 / -2.11%
|
18.10
|
19.00
|
17.90
|
18.60
|
18.11
|
12.71
|
21,870
|
|
|
1/15/2016
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.50
|
19.00
|
18.68
|
12.98
|
1,510
|
|
|
1/14/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.10
|
19.00
|
18.60
|
12.98
|
23,660
|
|
|
1/13/2016
|
-0.30 / -1.55%
|
18.50
|
19.30
|
18.50
|
19.00
|
18.60
|
12.98
|
70,540
|
|
|
1/12/2016
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.00
|
19.30
|
19.20
|
13.19
|
9,220
|
|
|
1/11/2016
|
0.00 / 0.00%
|
18.50
|
19.40
|
18.50
|
19.30
|
19.31
|
13.19
|
2,020
|
|
|
1/8/2016
|
-0.20 / -1.03%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.67
|
13.19
|
610
|
|
|
1/7/2016
|
+0.10 / +0.52%
|
19.00
|
19.70
|
18.90
|
19.50
|
18.99
|
13.33
|
1,580
|
|
|
1/6/2016
|
-0.50 / -2.51%
|
20.00
|
20.00
|
19.00
|
19.40
|
19.06
|
13.26
|
10,860
|
|
|
1/5/2016
|
-0.10 / -0.50%
|
19.00
|
19.90
|
18.90
|
19.90
|
19.58
|
13.60
|
19,410
|
|
|
1/4/2016
|
+0.50 / +2.56%
|
19.40
|
20.40
|
18.80
|
20.00
|
19.90
|
13.67
|
21,960
|
|
|
12/31/2015
|
+1.00 / +5.41%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.33
|
5,720
|
|
|
12/30/2015
|
-0.50 / -2.63%
|
19.00
|
19.00
|
17.80
|
18.50
|
18.25
|
12.64
|
38,520
|
|
|
12/29/2015
|
-0.10 / -0.52%
|
19.10
|
19.50
|
18.60
|
19.00
|
19.05
|
12.98
|
420
|
|
|
12/28/2015
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.25
|
13.05
|
1,100
|
|
|
12/25/2015
|
-0.80 / -4.02%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.23
|
13.05
|
10,710
|
|
|