Closing price on 4/26/2011
|
|
Open |
30.20 |
High |
30.20 |
Low |
30.20 |
Volume |
2,300 |
Split-adjusted Price |
14.94 |
|
|
CTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2011
|
+1.20 / +4.14%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
14.94
|
2,300
|
|
4/25/2011
|
+0.80 / +2.84%
|
29.50
|
29.60
|
29.00
|
29.00
|
29.00
|
14.35
|
515,500
|
|
4/22/2011
|
-1.30 / -4.41%
|
30.40
|
30.40
|
28.20
|
28.20
|
28.20
|
13.95
|
270,300
|
|
4/21/2011
|
-1.50 / -4.84%
|
30.00
|
31.50
|
29.50
|
29.50
|
29.50
|
14.60
|
506,520
|
|
4/20/2011
|
0.00 / 0.00%
|
29.60
|
31.40
|
29.60
|
31.00
|
31.00
|
15.34
|
25,060
|
|
4/19/2011
|
+1.10 / +3.68%
|
30.90
|
31.00
|
30.60
|
31.00
|
31.00
|
15.34
|
331,960
|
|
4/18/2011
|
+1.40 / +4.91%
|
27.60
|
29.90
|
27.10
|
29.90
|
29.90
|
14.79
|
411,870
|
|
4/15/2011
|
-1.00 / -3.39%
|
28.50
|
29.00
|
28.40
|
28.50
|
28.50
|
14.10
|
29,110
|
|
4/14/2011
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.50
|
14.60
|
14,400
|
|
4/13/2011
|
-1.10 / -3.54%
|
29.70
|
30.00
|
29.60
|
30.00
|
30.00
|
14.84
|
213,580
|
|
4/8/2011
|
-1.60 / -4.89%
|
32.80
|
32.80
|
31.10
|
31.10
|
31.10
|
15.39
|
426,320
|
|
4/7/2011
|
+0.50 / +1.55%
|
30.70
|
32.80
|
30.70
|
32.70
|
32.70
|
16.18
|
24,620
|
|
4/6/2011
|
+1.50 / +4.89%
|
29.20
|
32.20
|
29.20
|
32.20
|
32.20
|
15.93
|
320,130
|
|
4/5/2011
|
-1.60 / -4.95%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
15.19
|
585,490
|
|
4/4/2011
|
-1.60 / -4.72%
|
32.60
|
32.80
|
32.30
|
32.30
|
32.30
|
15.98
|
367,250
|
|
4/1/2011
|
-1.70 / -4.78%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
16.77
|
240,680
|
|
3/31/2011
|
+0.60 / +1.71%
|
35.70
|
35.70
|
34.00
|
35.60
|
35.60
|
17.62
|
2,170
|
|
3/30/2011
|
+0.40 / +1.16%
|
33.20
|
35.00
|
33.20
|
35.00
|
35.00
|
17.32
|
26,000
|
|
3/29/2011
|
-1.80 / -4.95%
|
36.40
|
36.40
|
34.60
|
34.60
|
34.60
|
17.12
|
5,340
|
|
3/28/2011
|
+0.60 / +1.68%
|
37.00
|
37.00
|
36.40
|
36.40
|
36.40
|
18.01
|
12,010
|
|
3/25/2011
|
-0.10 / -0.28%
|
36.00
|
36.00
|
35.70
|
35.80
|
35.80
|
17.71
|
4,050
|
|
3/24/2011
|
0.00 / 0.00%
|
36.00
|
36.00
|
34.30
|
35.90
|
35.90
|
17.76
|
8,040
|
|
3/23/2011
|
+0.90 / +2.57%
|
33.40
|
36.00
|
33.40
|
35.90
|
35.90
|
17.76
|
27,000
|
|
3/22/2011
|
-1.80 / -4.89%
|
37.50
|
37.50
|
35.00
|
35.00
|
35.00
|
17.32
|
16,860
|
|
3/21/2011
|
+1.50 / +4.25%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
18.21
|
3,190
|
|
3/18/2011
|
-1.70 / -4.59%
|
35.90
|
36.00
|
35.20
|
35.30
|
35.30
|
17.47
|
39,070
|
|
3/17/2011
|
+0.10 / +0.27%
|
35.20
|
37.00
|
35.10
|
37.00
|
37.00
|
18.31
|
44,670
|
|
3/16/2011
|
+1.60 / +4.53%
|
33.60
|
36.90
|
33.60
|
36.90
|
36.90
|
18.26
|
50,800
|
|
3/15/2011
|
-1.80 / -4.85%
|
37.00
|
37.20
|
35.30
|
35.30
|
35.30
|
17.47
|
15,510
|
|
3/14/2011
|
-1.90 / -4.87%
|
37.10
|
38.00
|
37.10
|
37.10
|
37.10
|
18.36
|
13,500
|
|
|