|
Closing price on 4/29/2014
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.90 |
| Volume |
110 |
| Split-adjusted Price |
6.55 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2014
|
+0.60 / +5.22%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.10
|
6.55
|
110
|
|
|
4/28/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.22
|
0
|
|
|
4/25/2014
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.22
|
10
|
|
|
4/24/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.49
|
0
|
|
|
4/23/2014
|
+0.60 / +5.26%
|
11.00
|
12.00
|
11.00
|
12.00
|
12.00
|
6.49
|
130
|
|
|
4/22/2014
|
+0.70 / +6.54%
|
10.20
|
11.40
|
10.20
|
11.40
|
11.40
|
6.17
|
510
|
|
|
4/21/2014
|
-0.10 / -0.93%
|
11.50
|
11.50
|
10.70
|
10.70
|
10.70
|
5.79
|
928,120
|
|
|
4/18/2014
|
-0.40 / -3.57%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
5.84
|
920,020
|
|
|
4/17/2014
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
6.06
|
9,000
|
|
|
4/16/2014
|
-0.80 / -6.40%
|
11.80
|
12.50
|
11.70
|
11.70
|
11.70
|
6.33
|
2,170
|
|
|
4/15/2014
|
+0.50 / +4.17%
|
12.00
|
12.50
|
11.40
|
12.50
|
12.50
|
6.76
|
2,650
|
|
|
4/14/2014
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.00
|
6.49
|
2,490
|
|
|
4/11/2014
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
6.49
|
3,870
|
|
|
4/10/2014
|
-0.60 / -4.76%
|
11.80
|
13.40
|
11.80
|
12.00
|
12.00
|
6.49
|
1,030
|
|
|
4/8/2014
|
+0.60 / +5.00%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.60
|
6.82
|
860
|
|
|
4/7/2014
|
+0.50 / +4.35%
|
12.30
|
12.30
|
11.30
|
12.00
|
12.00
|
6.49
|
7,630
|
|
|
4/4/2014
|
+0.30 / +2.68%
|
11.20
|
11.90
|
11.20
|
11.50
|
11.50
|
6.22
|
470
|
|
|
4/3/2014
|
-0.20 / -1.75%
|
10.90
|
12.10
|
10.90
|
11.20
|
11.20
|
6.06
|
10,310
|
|
|
4/2/2014
|
-0.70 / -5.79%
|
12.00
|
12.80
|
11.40
|
11.40
|
11.40
|
6.17
|
4,190
|
|
|
4/1/2014
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.55
|
1,040
|
|
|
3/31/2014
|
+0.30 / +2.36%
|
11.90
|
13.00
|
11.90
|
13.00
|
13.00
|
7.03
|
60
|
|
|
3/28/2014
|
+0.50 / +4.10%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.87
|
20
|
|
|
3/27/2014
|
0.00 / 0.00%
|
11.40
|
12.20
|
11.40
|
12.20
|
12.20
|
6.60
|
3,910
|
|
|
3/26/2014
|
-0.90 / -6.87%
|
12.70
|
13.00
|
12.20
|
12.20
|
12.20
|
6.60
|
5,700
|
|
|
3/25/2014
|
-0.40 / -2.96%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.10
|
7.09
|
610
|
|
|
3/24/2014
|
-1.00 / -6.90%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.50
|
7.30
|
960
|
|
|
3/21/2014
|
-0.20 / -1.36%
|
14.90
|
14.90
|
13.70
|
14.50
|
14.50
|
7.85
|
220
|
|
|
3/20/2014
|
+0.60 / +4.26%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
7.95
|
60
|
|
|
3/19/2014
|
+0.60 / +4.44%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.10
|
7.63
|
550
|
|
|
3/18/2014
|
-0.40 / -2.88%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
7.30
|
2,590
|
|
|