|
Closing price on 4/19/2012
|
|
| Open |
15.60 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
560,240 |
| Split-adjusted Price |
7.20 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2012
|
+0.10 / +0.63%
|
15.60
|
16.00
|
15.20
|
16.00
|
16.00
|
7.20
|
560,240
|
|
|
4/18/2012
|
+0.40 / +2.58%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
7.15
|
576,200
|
|
|
4/17/2012
|
-0.60 / -3.73%
|
16.20
|
16.40
|
15.50
|
15.50
|
15.50
|
6.97
|
204,410
|
|
|
4/16/2012
|
+0.70 / +4.55%
|
15.40
|
16.10
|
15.10
|
16.10
|
16.10
|
7.24
|
181,360
|
|
|
4/13/2012
|
+0.30 / +1.99%
|
14.90
|
15.50
|
14.80
|
15.40
|
15.40
|
6.93
|
566,420
|
|
|
4/12/2012
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.10
|
6.79
|
635,820
|
|
|
4/11/2012
|
+0.60 / +4.14%
|
14.70
|
15.10
|
14.20
|
15.10
|
15.10
|
6.79
|
54,750
|
|
|
4/10/2012
|
-0.40 / -2.68%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
6.52
|
324,500
|
|
|
4/9/2012
|
+0.30 / +2.05%
|
15.10
|
15.20
|
14.70
|
14.90
|
14.90
|
6.70
|
104,910
|
|
|
4/6/2012
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
6.57
|
57,490
|
|
|
4/5/2012
|
+0.70 / +4.96%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
6.66
|
156,440
|
|
|
4/4/2012
|
-0.30 / -2.08%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
6.34
|
437,130
|
|
|
4/3/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.40
|
6.48
|
150,170
|
|
|
3/30/2012
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.70
|
14.40
|
14.40
|
6.48
|
495,680
|
|
|
3/29/2012
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
6.21
|
703,710
|
|
|
3/28/2012
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.70
|
14.00
|
14.00
|
6.30
|
228,520
|
|
|
3/27/2012
|
-0.50 / -3.42%
|
14.60
|
14.80
|
14.10
|
14.10
|
14.10
|
6.34
|
368,200
|
|
|
3/26/2012
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.20
|
14.60
|
14.60
|
6.57
|
15,780
|
|
|
3/23/2012
|
+0.50 / +3.47%
|
14.50
|
15.00
|
14.40
|
14.90
|
14.90
|
6.70
|
561,750
|
|
|
3/22/2012
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
6.48
|
466,020
|
|
|
3/21/2012
|
-0.10 / -0.69%
|
14.20
|
14.60
|
14.10
|
14.40
|
14.40
|
6.48
|
186,840
|
|
|
3/20/2012
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.00
|
14.50
|
14.50
|
6.52
|
25,160
|
|
|
3/19/2012
|
0.00 / 0.00%
|
14.10
|
14.70
|
14.10
|
14.60
|
14.60
|
6.57
|
70,930
|
|
|
3/16/2012
|
+0.20 / +1.39%
|
14.80
|
14.90
|
14.50
|
14.60
|
14.60
|
6.57
|
722,240
|
|
|
3/15/2012
|
+0.50 / +3.60%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.40
|
6.48
|
335,140
|
|
|
3/14/2012
|
+0.20 / +1.46%
|
14.30
|
14.30
|
13.80
|
13.90
|
13.90
|
6.25
|
226,750
|
|
|
3/13/2012
|
+0.30 / +2.24%
|
13.60
|
14.00
|
13.20
|
13.70
|
13.70
|
6.16
|
427,630
|
|
|
3/12/2012
|
-0.40 / -2.90%
|
13.90
|
14.20
|
13.40
|
13.40
|
13.40
|
6.03
|
501,530
|
|
|
3/9/2012
|
-0.30 / -2.13%
|
14.10
|
14.40
|
13.70
|
13.80
|
13.80
|
6.21
|
325,630
|
|
|
3/8/2012
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
6.34
|
323,460
|
|
|