|
Closing price on 3/5/2013
|
|
| Open |
6.30 |
| High |
6.70 |
| Low |
6.30 |
| Volume |
33,770 |
| Split-adjusted Price |
3.63 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2013
|
+0.10 / +1.52%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
3.63
|
33,770
|
|
|
3/4/2013
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.10
|
6.60
|
6.60
|
3.57
|
31,990
|
|
|
3/1/2013
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
3.46
|
12,610
|
|
|
2/28/2013
|
+0.40 / +6.90%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.20
|
3.35
|
17,270
|
|
|
2/27/2013
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.80
|
3.14
|
32,600
|
|
|
2/26/2013
|
-0.20 / -3.28%
|
6.20
|
6.30
|
5.90
|
5.90
|
5.90
|
3.19
|
20,840
|
|
|
2/25/2013
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.00
|
6.10
|
6.10
|
3.30
|
14,160
|
|
|
2/22/2013
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
3.30
|
8,180
|
|
|
2/21/2013
|
-0.20 / -3.08%
|
6.50
|
6.70
|
6.30
|
6.30
|
6.30
|
3.41
|
75,670
|
|
|
2/20/2013
|
-0.30 / -4.41%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.50
|
3.52
|
35,710
|
|
|
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
|
|
|