|
Closing price on 4/19/2016
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.60 |
| Volume |
140,200 |
| Split-adjusted Price |
15.51 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2016
|
-0.50 / -2.16%
|
23.00
|
23.00
|
22.60
|
22.70
|
22.79
|
15.51
|
140,200
|
|
|
4/15/2016
|
-0.10 / -0.43%
|
23.70
|
23.70
|
22.50
|
23.20
|
23.05
|
15.85
|
626,860
|
|
|
4/14/2016
|
-0.10 / -0.43%
|
23.20
|
24.00
|
23.20
|
23.30
|
23.69
|
15.92
|
360,720
|
|
|
4/13/2016
|
-0.40 / -1.68%
|
23.80
|
23.90
|
23.40
|
23.40
|
23.59
|
15.99
|
428,080
|
|
|
4/12/2016
|
-0.10 / -0.42%
|
24.10
|
24.40
|
23.80
|
23.80
|
24.09
|
16.26
|
385,500
|
|
|
4/11/2016
|
+0.70 / +3.02%
|
23.20
|
24.70
|
23.20
|
23.90
|
24.12
|
16.33
|
609,910
|
|
|
4/8/2016
|
+0.20 / +0.87%
|
23.30
|
23.70
|
22.80
|
23.20
|
23.34
|
15.85
|
321,480
|
|
|
4/7/2016
|
+0.90 / +4.07%
|
22.10
|
23.60
|
22.10
|
23.00
|
22.61
|
15.72
|
522,720
|
|
|
4/6/2016
|
0.00 / 0.00%
|
22.10
|
22.30
|
21.70
|
22.10
|
22.03
|
15.10
|
504,410
|
|
|
4/5/2016
|
+0.40 / +1.84%
|
21.60
|
22.10
|
21.60
|
22.10
|
21.87
|
15.10
|
294,780
|
|
|
4/4/2016
|
-0.30 / -1.36%
|
21.90
|
22.10
|
21.70
|
21.70
|
21.85
|
14.83
|
236,300
|
|
|
4/1/2016
|
+0.20 / +0.92%
|
21.80
|
22.10
|
21.70
|
22.00
|
21.90
|
15.03
|
344,050
|
|
|
3/31/2016
|
-0.80 / -3.54%
|
22.80
|
22.80
|
21.80
|
21.80
|
22.13
|
14.90
|
333,660
|
|
|
3/30/2016
|
+0.40 / +1.80%
|
22.30
|
22.70
|
22.30
|
22.60
|
22.49
|
15.44
|
224,740
|
|
|
3/29/2016
|
0.00 / 0.00%
|
22.50
|
23.10
|
22.20
|
22.20
|
22.56
|
15.17
|
279,890
|
|
|
3/28/2016
|
+0.80 / +3.74%
|
21.50
|
22.20
|
21.50
|
22.20
|
21.74
|
15.17
|
337,270
|
|
|
3/25/2016
|
-0.90 / -4.04%
|
22.10
|
22.10
|
21.40
|
21.40
|
21.61
|
14.62
|
628,620
|
|
|
3/24/2016
|
+0.10 / +0.45%
|
22.20
|
22.80
|
22.00
|
22.30
|
22.42
|
15.24
|
548,640
|
|
|
3/23/2016
|
+1.40 / +6.73%
|
20.80
|
22.20
|
20.60
|
22.20
|
21.69
|
15.17
|
901,530
|
|
|
3/22/2016
|
+0.30 / +1.46%
|
20.50
|
20.80
|
20.30
|
20.80
|
20.48
|
14.21
|
354,630
|
|
|
3/21/2016
|
-0.30 / -1.44%
|
20.70
|
21.00
|
20.30
|
20.50
|
20.61
|
14.01
|
577,470
|
|
|
3/18/2016
|
+0.20 / +0.97%
|
20.50
|
21.20
|
20.30
|
20.80
|
20.74
|
14.21
|
496,670
|
|
|
3/17/2016
|
-0.90 / -4.19%
|
21.60
|
21.80
|
20.60
|
20.60
|
21.10
|
14.08
|
1,225,640
|
|
|
3/16/2016
|
+0.40 / +1.90%
|
20.90
|
22.00
|
20.90
|
21.50
|
21.45
|
14.69
|
1,299,090
|
|
|
3/15/2016
|
+0.80 / +3.94%
|
20.30
|
21.30
|
20.20
|
21.10
|
20.82
|
14.42
|
953,170
|
|
|
3/14/2016
|
+0.40 / +2.01%
|
19.90
|
20.40
|
19.90
|
20.30
|
20.04
|
13.87
|
569,830
|
|
|
3/11/2016
|
+0.50 / +2.58%
|
19.40
|
20.10
|
19.20
|
19.90
|
19.67
|
13.60
|
471,270
|
|
|
3/10/2016
|
+0.20 / +1.04%
|
19.10
|
19.50
|
19.10
|
19.40
|
19.37
|
13.26
|
365,070
|
|
|
3/9/2016
|
-0.50 / -2.54%
|
19.70
|
19.70
|
19.10
|
19.20
|
19.48
|
13.12
|
286,710
|
|
|
3/8/2016
|
-0.20 / -1.01%
|
20.00
|
20.20
|
19.50
|
19.70
|
19.78
|
13.46
|
318,050
|
|
|